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 |
|---|---|---|---|---|---|---|---|
| 2024/01/22 | 1,332.5 | 1,340 | 1,326 | 1,339 | +14 | +1.1% | 389,500 |
| 2024/01/19 | 1,340 | 1,343 | 1,320.5 | 1,325 | -10 | -0.7% | 548,400 |
| 2024/01/18 | 1,331.5 | 1,339 | 1,320.5 | 1,335 | +2.5 | +0.2% | 401,500 |
| 2024/01/17 | 1,330.5 | 1,349 | 1,328 | 1,332.5 | +10.5 | +0.8% | 463,900 |
| 2024/01/16 | 1,339.5 | 1,342 | 1,317 | 1,322 | -17 | -1.3% | 388,500 |
| 2024/01/15 | 1,317 | 1,344.5 | 1,317 | 1,339 | +26 | +2% | 419,800 |
| 2024/01/12 | 1,335 | 1,347 | 1,313 | 1,313 | -25 | -1.9% | 567,100 |
| 2024/01/11 | 1,342.5 | 1,377 | 1,335.5 | 1,338 | +22 | +1.7% | 810,500 |
| 2024/01/10 | 1,323.5 | 1,333.5 | 1,314 | 1,316 | -9 | -0.7% | 565,200 |
| 2024/01/09 | 1,321.5 | 1,333 | 1,312.5 | 1,325 | +7.5 | +0.6% | 604,000 |
| 2024/01/05 | 1,294 | 1,317.5 | 1,287.5 | 1,317.5 | +36 | +2.8% | 630,700 |
| 2024/01/04 | 1,263 | 1,281.5 | 1,246.5 | 1,281.5 | +18 | +1.4% | 438,500 |
| 2023/12/29 | 1,268 | 1,274.5 | 1,256 | 1,263.5 | -1.5 | -0.1% | 401,300 |
| 2023/12/28 | 1,259.5 | 1,273.5 | 1,258 | 1,265 | +1 | +0.1% | 331,600 |
| 2023/12/27 | 1,255 | 1,264 | 1,250.5 | 1,264 | +15 | +1.2% | 328,700 |
| 2023/12/26 | 1,259 | 1,259.5 | 1,237 | 1,249 | -3 | -0.2% | 439,900 |
| 2023/12/25 | 1,259 | 1,268 | 1,245.5 | 1,252 | +12 | +1% | 620,900 |
| 2023/12/22 | 1,219.5 | 1,240 | 1,219.5 | 1,240 | +21 | +1.7% | 574,400 |
| 2023/12/21 | 1,228.5 | 1,236 | 1,212.5 | 1,219 | -23.5 | -1.9% | 557,300 |
| 2023/12/20 | 1,245 | 1,257.5 | 1,238.5 | 1,242.5 | -14 | -1.1% | 675,300 |
| 2023/12/19 | 1,260.5 | 1,269.5 | 1,245 | 1,256.5 | -11.5 | -0.9% | 687,400 |
| 2023/12/18 | 1,277 | 1,284.5 | 1,250.5 | 1,268 | -31 | -2.4% | 500,600 |
| 2023/12/15 | 1,290 | 1,310 | 1,285 | 1,299 | -0.5 | ±0% | 714,400 |
| 2023/12/14 | 1,334.5 | 1,341 | 1,291 | 1,299.5 | -44 | -3.3% | 522,400 |
| 2023/12/13 | 1,336 | 1,350 | 1,335 | 1,343.5 | +14.5 | +1.1% | 384,800 |
| 2023/12/12 | 1,332 | 1,347 | 1,324 | 1,329 | -21 | -1.6% | 460,200 |
| 2023/12/11 | 1,353.5 | 1,364.5 | 1,337.5 | 1,350 | -2.5 | -0.2% | 719,000 |
| 2023/12/08 | 1,360 | 1,379 | 1,345 | 1,352.5 | -7 | -0.5% | 1,046,300 |
| 2023/12/07 | 1,334 | 1,359.5 | 1,328 | 1,359.5 | +18.5 | +1.4% | 681,300 |
| 2023/12/06 | 1,309.5 | 1,343 | 1,309.5 | 1,341 | +31.5 | +2.4% | 893,400 |
| 2023/12/05 | 1,309 | 1,329.5 | 1,308 | 1,309.5 | -11.5 | -0.9% | 577,600 |
| 2023/12/04 | 1,312.5 | 1,342 | 1,311.5 | 1,321 | +4 | +0.3% | 796,900 |
| 2023/12/01 | 1,314 | 1,322 | 1,305.5 | 1,317 | +18.5 | +1.4% | 597,700 |
| 2023/11/30 | 1,290 | 1,302 | 1,282.5 | 1,298.5 | +3 | +0.2% | 683,900 |
| 2023/11/29 | 1,318 | 1,333 | 1,291.5 | 1,295.5 | -31.5 | -2.4% | 425,800 |
| 2023/11/28 | 1,349 | 1,355.5 | 1,325.5 | 1,327 | -22.5 | -1.7% | 460,700 |
| 2023/11/27 | 1,352.5 | 1,352.5 | 1,331 | 1,349.5 | +4.5 | +0.3% | 429,700 |
| 2023/11/24 | 1,338 | 1,347 | 1,329.5 | 1,345 | +17.5 | +1.3% | 740,700 |
| 2023/11/22 | 1,310.5 | 1,331.5 | 1,305.5 | 1,327.5 | +17.5 | +1.3% | 637,100 |
| 2023/11/21 | 1,308.5 | 1,319 | 1,295 | 1,310 | +18 | +1.4% | 995,500 |
| 2023/11/20 | 1,284 | 1,316 | 1,283.5 | 1,292 | +8.5 | +0.7% | 762,500 |
| 2023/11/17 | 1,247.5 | 1,287 | 1,242.5 | 1,283.5 | +23.5 | +1.9% | 803,800 |
| 2023/11/16 | 1,276 | 1,289.5 | 1,258 | 1,260 | -27 | -2.1% | 820,200 |
| 2023/11/15 | 1,336 | 1,337 | 1,273 | 1,287 | -38 | -2.9% | 892,800 |
| 2023/11/14 | 1,343 | 1,347.5 | 1,314.5 | 1,325 | +12 | +0.9% | 1,000,000 |
| 2023/11/13 | 1,311.5 | 1,332 | 1,292 | 1,313 | -1 | -0.1% | 833,300 |
| 2023/11/10 | 1,282.5 | 1,316.5 | 1,282 | 1,314 | +25 | +1.9% | 815,100 |
| 2023/11/09 | 1,261 | 1,293 | 1,243.5 | 1,289 | +7 | +0.5% | 1,142,600 |
| 2023/11/08 | 1,369.5 | 1,370.5 | 1,263.5 | 1,282 | -92.5 | -6.7% | 1,818,900 |
| 2023/11/07 | 1,390 | 1,403 | 1,368.5 | 1,374.5 | -16 | -1.2% | 919,500 |
351～
400
件表示中 / 3729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 | 154,200円 | -1.6% | -14.2% | 4.15% | 10.33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 | 490,400円 | +7.8% | +11.1% | 4.28% | 8.27倍 | 0.63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 | 121,000円 | +10.7% | +9.2% | 4.46% | 9.09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 |
| 九州ＦＧ | 72,000円 | +9.4% | +11.7% | 3.61% | 9.30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 |
| ほくほく | 270,500円 | +4.7% | +16.2% | 2.59% | 8.00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 |
市場注目の銘柄
チャート関連のコラム
