山口フィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 1,046 | 1,060 | 1,037 | 1,058 | +21 | +2% | 534,000 |
| 2014/08/20 | 1,038 | 1,043 | 1,035 | 1,037 | -1 | -0.1% | 227,000 |
| 2014/08/19 | 1,038 | 1,039 | 1,033 | 1,038 | +9 | +0.9% | 176,000 |
| 2014/08/18 | 1,037 | 1,037 | 1,027 | 1,029 | -2 | -0.2% | 242,000 |
| 2014/08/15 | 1,027 | 1,031 | 1,017 | 1,031 | +4 | +0.4% | 239,000 |
| 2014/08/14 | 1,028 | 1,028 | 1,019 | 1,027 | +4 | +0.4% | 219,000 |
| 2014/08/13 | 1,015 | 1,023 | 1,014 | 1,023 | +3 | +0.3% | 185,000 |
| 2014/08/12 | 1,020 | 1,029 | 1,011 | 1,020 | +5 | +0.5% | 366,000 |
| 2014/08/11 | 1,010 | 1,017 | 1,005 | 1,015 | +20 | +2% | 370,000 |
| 2014/08/08 | 1,019 | 1,021 | 995 | 995 | -26 | -2.5% | 467,000 |
| 2014/08/07 | 1,020 | 1,023 | 1,006 | 1,021 | +3 | +0.3% | 472,000 |
| 2014/08/06 | 1,013 | 1,021 | 1,013 | 1,018 | -5 | -0.5% | 538,000 |
| 2014/08/05 | 1,027 | 1,057 | 1,016 | 1,023 | -18 | -1.7% | 395,000 |
| 2014/08/04 | 1,035 | 1,050 | 1,033 | 1,041 | -18 | -1.7% | 437,000 |
| 2014/08/01 | 1,059 | 1,064 | 1,053 | 1,059 | -3 | -0.3% | 281,000 |
| 2014/07/31 | 1,068 | 1,073 | 1,057 | 1,062 | +2 | +0.2% | 337,000 |
| 2014/07/30 | 1,054 | 1,065 | 1,054 | 1,060 | -2 | -0.2% | 217,000 |
| 2014/07/29 | 1,058 | 1,062 | 1,053 | 1,062 | +2 | +0.2% | 352,000 |
| 2014/07/28 | 1,050 | 1,064 | 1,047 | 1,060 | +9 | +0.9% | 278,000 |
| 2014/07/25 | 1,034 | 1,051 | 1,033 | 1,051 | +17 | +1.6% | 323,000 |
| 2014/07/24 | 1,052 | 1,056 | 1,034 | 1,034 | -14 | -1.3% | 577,000 |
| 2014/07/23 | 1,039 | 1,049 | 1,036 | 1,048 | +10 | +1% | 462,000 |
| 2014/07/22 | 1,030 | 1,039 | 1,020 | 1,038 | +17 | +1.7% | 863,000 |
| 2014/07/18 | 1,032 | 1,032 | 1,013 | 1,021 | -26 | -2.5% | 939,000 |
| 2014/07/17 | 1,052 | 1,052 | 1,043 | 1,047 | -5 | -0.5% | 337,000 |
| 2014/07/16 | 1,049 | 1,059 | 1,043 | 1,052 | +2 | +0.2% | 466,000 |
| 2014/07/15 | 1,043 | 1,053 | 1,042 | 1,050 | +5 | +0.5% | 351,000 |
| 2014/07/14 | 1,045 | 1,046 | 1,040 | 1,045 | +5 | +0.5% | 259,000 |
| 2014/07/11 | 1,046 | 1,050 | 1,033 | 1,040 | -17 | -1.6% | 518,000 |
| 2014/07/10 | 1,063 | 1,066 | 1,055 | 1,057 | +2 | +0.2% | 434,000 |
| 2014/07/09 | 1,048 | 1,062 | 1,047 | 1,055 | -6 | -0.6% | 486,000 |
| 2014/07/08 | 1,056 | 1,072 | 1,054 | 1,061 | -9 | -0.8% | 555,000 |
| 2014/07/07 | 1,072 | 1,081 | 1,069 | 1,070 | -12 | -1.1% | 372,000 |
| 2014/07/04 | 1,072 | 1,083 | 1,069 | 1,082 | +12 | +1.1% | 345,000 |
| 2014/07/03 | 1,079 | 1,079 | 1,066 | 1,070 | -5 | -0.5% | 320,000 |
| 2014/07/02 | 1,073 | 1,079 | 1,072 | 1,075 | ±0 | ±0% | 428,000 |
| 2014/07/01 | 1,065 | 1,079 | 1,065 | 1,075 | +7 | +0.7% | 420,000 |
| 2014/06/30 | 1,054 | 1,068 | 1,046 | 1,068 | +19 | +1.8% | 569,000 |
| 2014/06/27 | 1,067 | 1,067 | 1,044 | 1,049 | -18 | -1.7% | 671,000 |
| 2014/06/26 | 1,079 | 1,083 | 1,062 | 1,067 | -4 | -0.4% | 852,000 |
| 2014/06/25 | 1,063 | 1,081 | 1,063 | 1,071 | +2 | +0.2% | 800,000 |
| 2014/06/24 | 1,064 | 1,078 | 1,052 | 1,069 | +6 | +0.6% | 845,000 |
| 2014/06/23 | 1,059 | 1,064 | 1,056 | 1,063 | +5 | +0.5% | 715,000 |
| 2014/06/20 | 1,054 | 1,059 | 1,048 | 1,058 | +2 | +0.2% | 869,000 |
| 2014/06/19 | 1,040 | 1,056 | 1,031 | 1,056 | +19 | +1.8% | 929,000 |
| 2014/06/18 | 1,025 | 1,038 | 1,024 | 1,037 | +13 | +1.3% | 329,000 |
| 2014/06/17 | 1,009 | 1,024 | 1,009 | 1,024 | +21 | +2.1% | 476,000 |
| 2014/06/16 | 1,001 | 1,009 | 1,000 | 1,003 | -7 | -0.7% | 264,000 |
| 2014/06/13 | 996 | 1,010 | 993 | 1,010 | +5 | +0.5% | 619,000 |
| 2014/06/12 | 1,005 | 1,009 | 1,002 | 1,005 | -4 | -0.4% | 412,000 |
2651～
2700
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「山口ＦＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山口ＦＧ | 154,700円 | -1.6% | -14.2% | 4.14% | 10.36倍 | 0.53倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| 七十七 | 491,600円 | +7.8% | +11.1% | 4.27% | 8.29倍 | 0.64倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
| ひろぎん | 121,600円 | +10.7% | +9.2% | 4.44% | 9.14倍 | 0.72倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| ほくほく | 271,700円 | +4.7% | +16.2% | 2.58% | 8.03倍 | 0.52倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
| 九州ＦＧ | 72,100円 | +9.4% | +11.7% | 3.61% | 9.31倍 | 0.44倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
市場注目の銘柄
チャート関連のコラム
