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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 1,935 | 1,947.5 | 1,852.5 | 1,852.5 | -83.5 | -4.3% | 970,300 |
| 2024/06/03 | 1,940 | 1,959 | 1,921.5 | 1,936 | +16 | +0.8% | 664,900 |
| 2024/05/31 | 1,867 | 1,923 | 1,866.5 | 1,920 | +72 | +3.9% | 1,152,600 |
| 2024/05/30 | 1,828 | 1,857 | 1,802 | 1,848 | +17 | +0.9% | 555,500 |
| 2024/05/29 | 1,845.5 | 1,868.5 | 1,831 | 1,831 | ±0 | ±0% | 772,000 |
| 2024/05/28 | 1,791 | 1,841 | 1,786 | 1,831 | +41 | +2.3% | 528,100 |
| 2024/05/27 | 1,772 | 1,794.5 | 1,769 | 1,790 | +9 | +0.5% | 423,100 |
| 2024/05/24 | 1,778 | 1,818 | 1,767 | 1,781 | +1 | +0.1% | 527,400 |
| 2024/05/23 | 1,782 | 1,796 | 1,761.5 | 1,780 | -21.5 | -1.2% | 565,100 |
| 2024/05/22 | 1,769.5 | 1,834.5 | 1,765 | 1,801.5 | +30 | +1.7% | 714,500 |
| 2024/05/21 | 1,779.5 | 1,796.5 | 1,764.5 | 1,771.5 | -8 | -0.4% | 538,200 |
| 2024/05/20 | 1,759 | 1,784 | 1,759 | 1,779.5 | +28 | +1.6% | 509,700 |
| 2024/05/17 | 1,735 | 1,754.5 | 1,716.5 | 1,751.5 | +15.5 | +0.9% | 514,300 |
| 2024/05/16 | 1,760 | 1,765 | 1,712 | 1,736 | -28 | -1.6% | 588,800 |
| 2024/05/15 | 1,773 | 1,792 | 1,736.5 | 1,764 | -25 | -1.4% | 759,200 |
| 2024/05/14 | 1,806 | 1,808 | 1,757 | 1,789 | -34 | -1.9% | 1,195,100 |
| 2024/05/13 | 1,722 | 1,857 | 1,705 | 1,823 | +211 | +13.1% | 2,272,700 |
| 2024/05/10 | 1,596.5 | 1,616 | 1,583 | 1,612 | +25 | +1.6% | 522,800 |
| 2024/05/09 | 1,580 | 1,598.5 | 1,575 | 1,587 | +26 | +1.7% | 485,000 |
| 2024/05/08 | 1,560 | 1,569.5 | 1,544 | 1,561 | +4 | +0.3% | 320,400 |
| 2024/05/07 | 1,576 | 1,577 | 1,545.5 | 1,557 | -20.5 | -1.3% | 337,500 |
| 2024/05/02 | 1,579 | 1,582.5 | 1,559.5 | 1,577.5 | -2.5 | -0.2% | 182,400 |
| 2024/05/01 | 1,582 | 1,586.5 | 1,559 | 1,580 | -15.5 | -1% | 330,500 |
| 2024/04/30 | 1,587 | 1,595.5 | 1,568 | 1,595.5 | +8 | +0.5% | 364,700 |
| 2024/04/26 | 1,551 | 1,594 | 1,547 | 1,587.5 | +29 | +1.9% | 534,900 |
| 2024/04/25 | 1,572 | 1,575.5 | 1,547 | 1,558.5 | -19 | -1.2% | 286,400 |
| 2024/04/24 | 1,575 | 1,589.5 | 1,568 | 1,577.5 | +2.5 | +0.2% | 396,600 |
| 2024/04/23 | 1,594.5 | 1,603.5 | 1,567.5 | 1,575 | -5.5 | -0.3% | 378,000 |
| 2024/04/22 | 1,581 | 1,606 | 1,546 | 1,580.5 | +39.5 | +2.6% | 824,300 |
| 2024/04/19 | 1,554.5 | 1,569.5 | 1,507.5 | 1,541 | -13.5 | -0.9% | 784,200 |
| 2024/04/18 | 1,515.5 | 1,561 | 1,505 | 1,554.5 | +52.5 | +3.5% | 339,100 |
| 2024/04/17 | 1,535 | 1,535 | 1,495 | 1,502 | -25.5 | -1.7% | 354,500 |
| 2024/04/16 | 1,584.5 | 1,599 | 1,526.5 | 1,527.5 | -60 | -3.8% | 565,700 |
| 2024/04/15 | 1,560 | 1,587.5 | 1,538.5 | 1,587.5 | +2 | +0.1% | 332,500 |
| 2024/04/12 | 1,582.5 | 1,602.5 | 1,569.5 | 1,585.5 | +12.5 | +0.8% | 494,500 |
| 2024/04/11 | 1,527 | 1,575 | 1,525 | 1,573 | +38 | +2.5% | 429,100 |
| 2024/04/10 | 1,522.5 | 1,541.5 | 1,518.5 | 1,535 | ±0 | ±0% | 281,600 |
| 2024/04/09 | 1,554 | 1,555.5 | 1,525.5 | 1,535 | -2.5 | -0.2% | 416,400 |
| 2024/04/08 | 1,533.5 | 1,548.5 | 1,526 | 1,537.5 | +18.5 | +1.2% | 355,300 |
| 2024/04/05 | 1,518 | 1,522.5 | 1,494 | 1,519 | -23.5 | -1.5% | 371,000 |
| 2024/04/04 | 1,523.5 | 1,558.5 | 1,523.5 | 1,542.5 | +21.5 | +1.4% | 567,100 |
| 2024/04/03 | 1,485.5 | 1,541 | 1,479 | 1,521 | +31 | +2.1% | 882,300 |
| 2024/04/02 | 1,513.5 | 1,528 | 1,475 | 1,490 | -20 | -1.3% | 710,900 |
| 2024/04/01 | 1,558 | 1,561 | 1,507.5 | 1,510 | -48.5 | -3.1% | 581,100 |
| 2024/03/29 | 1,541 | 1,562 | 1,531.5 | 1,558.5 | +26.5 | +1.7% | 490,200 |
| 2024/03/28 | 1,564.5 | 1,566 | 1,529.5 | 1,532 | -62 | -3.9% | 813,300 |
| 2024/03/27 | 1,628 | 1,629 | 1,590 | 1,594 | +6 | +0.4% | 1,473,400 |
| 2024/03/26 | 1,614.5 | 1,614.5 | 1,576.5 | 1,588 | -20 | -1.2% | 766,300 |
| 2024/03/25 | 1,628 | 1,628 | 1,595.5 | 1,608 | -36 | -2.2% | 795,600 |
| 2024/03/22 | 1,642.5 | 1,644.5 | 1,616 | 1,644 | +2 | +0.1% | 639,600 |
301～
350
件表示中 / 3769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 | 179,800円 | -1.6% | -14.2% | 3.56% | 12.04倍 | 0.62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 | 564,700円 | +7.8% | +11.1% | 3.72% | 9.53倍 | 0.73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 | 140,500円 | +10.7% | +9.2% | 3.84% | 10.57倍 | 0.84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 |
| 九州ＦＧ | 88,100円 | +9.4% | +11.7% | 2.95% | 11.38倍 | 0.55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 |
| ちゅうぎ | 209,100円 | +9.1% | +24.3% | 3.54% | 11.29倍 | 0.69倍 |
|
中国銀行を中核に２２年１０月発足。傘下に証券やリース会社。総合サービス業への転換目指す |
市場注目の銘柄
チャート関連のコラム
