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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,642.5 | 1,644.5 | 1,616 | 1,644 | +2 | +0.1% | 639,600 |
| 2024/03/21 | 1,587 | 1,654 | 1,571.5 | 1,642 | +76.5 | +4.9% | 1,016,400 |
| 2024/03/19 | 1,562 | 1,589 | 1,556.5 | 1,565.5 | +2 | +0.1% | 661,400 |
| 2024/03/18 | 1,578.5 | 1,579.5 | 1,538.5 | 1,563.5 | +20.5 | +1.3% | 626,800 |
| 2024/03/15 | 1,553 | 1,573 | 1,530 | 1,543 | -16 | -1% | 1,147,100 |
| 2024/03/14 | 1,574 | 1,591.5 | 1,547.5 | 1,559 | +9 | +0.6% | 627,900 |
| 2024/03/13 | 1,587.5 | 1,602 | 1,515.5 | 1,550 | -12.5 | -0.8% | 764,400 |
| 2024/03/12 | 1,565 | 1,567 | 1,525 | 1,562.5 | -30 | -1.9% | 757,400 |
| 2024/03/11 | 1,684.5 | 1,687.5 | 1,567.5 | 1,592.5 | -92 | -5.5% | 1,312,600 |
| 2024/03/08 | 1,644.5 | 1,712 | 1,621.5 | 1,684.5 | +47.5 | +2.9% | 1,344,900 |
| 2024/03/07 | 1,577 | 1,643.5 | 1,574 | 1,637 | +79.5 | +5.1% | 1,001,000 |
| 2024/03/06 | 1,549.5 | 1,569.5 | 1,534.5 | 1,557.5 | +10.5 | +0.7% | 1,130,300 |
| 2024/03/05 | 1,531 | 1,550 | 1,515.5 | 1,547 | +21 | +1.4% | 730,900 |
| 2024/03/04 | 1,548 | 1,550 | 1,519 | 1,526 | -24.5 | -1.6% | 627,500 |
| 2024/03/01 | 1,529 | 1,560 | 1,519 | 1,550.5 | +31.5 | +2.1% | 805,200 |
| 2024/02/29 | 1,519.5 | 1,533 | 1,513.5 | 1,519 | -0.5 | ±0% | 572,700 |
| 2024/02/28 | 1,510 | 1,550 | 1,508.5 | 1,519.5 | +13 | +0.9% | 880,200 |
| 2024/02/27 | 1,499 | 1,527 | 1,490.5 | 1,506.5 | +7 | +0.5% | 846,300 |
| 2024/02/26 | 1,520 | 1,532.5 | 1,499 | 1,499.5 | -15 | -1% | 491,300 |
| 2024/02/22 | 1,508 | 1,536 | 1,505 | 1,514.5 | +14 | +0.9% | 420,900 |
| 2024/02/21 | 1,497 | 1,502.5 | 1,487.5 | 1,500.5 | +2.5 | +0.2% | 294,500 |
| 2024/02/20 | 1,522 | 1,535.5 | 1,491 | 1,498 | -29.5 | -1.9% | 598,200 |
| 2024/02/19 | 1,480 | 1,529.5 | 1,479 | 1,527.5 | +49.5 | +3.3% | 450,000 |
| 2024/02/16 | 1,460.5 | 1,490 | 1,457 | 1,478 | +40 | +2.8% | 487,500 |
| 2024/02/15 | 1,471 | 1,490.5 | 1,435 | 1,438 | -15.5 | -1.1% | 575,000 |
| 2024/02/14 | 1,454.5 | 1,464 | 1,442.5 | 1,453.5 | +3 | +0.2% | 427,500 |
| 2024/02/13 | 1,411.5 | 1,451 | 1,410 | 1,450.5 | +44.5 | +3.2% | 555,400 |
| 2024/02/09 | 1,421 | 1,421 | 1,387.5 | 1,406 | -25.5 | -1.8% | 610,900 |
| 2024/02/08 | 1,431 | 1,448 | 1,416 | 1,431.5 | -4 | -0.3% | 460,500 |
| 2024/02/07 | 1,421 | 1,435.5 | 1,408.5 | 1,435.5 | +6 | +0.4% | 334,500 |
| 2024/02/06 | 1,440 | 1,443.5 | 1,424 | 1,429.5 | -9.5 | -0.7% | 604,600 |
| 2024/02/05 | 1,400.5 | 1,457 | 1,372.5 | 1,439 | +42 | +3% | 1,010,400 |
| 2024/02/02 | 1,396.5 | 1,403 | 1,376.5 | 1,397 | -7.5 | -0.5% | 547,300 |
| 2024/02/01 | 1,391 | 1,404.5 | 1,378.5 | 1,404.5 | -8 | -0.6% | 695,000 |
| 2024/01/31 | 1,365 | 1,414 | 1,364 | 1,412.5 | +48.5 | +3.6% | 746,200 |
| 2024/01/30 | 1,377 | 1,381 | 1,364 | 1,364 | -19.5 | -1.4% | 293,300 |
| 2024/01/29 | 1,379.5 | 1,396 | 1,373.5 | 1,383.5 | +13.5 | +1% | 361,200 |
| 2024/01/26 | 1,369.5 | 1,386 | 1,360 | 1,370 | -13 | -0.9% | 489,600 |
| 2024/01/25 | 1,387.5 | 1,400 | 1,375.5 | 1,383 | -4.5 | -0.3% | 612,700 |
| 2024/01/24 | 1,342.5 | 1,387.5 | 1,336.5 | 1,387.5 | +44 | +3.3% | 615,200 |
| 2024/01/23 | 1,339.5 | 1,357 | 1,333 | 1,343.5 | +4.5 | +0.3% | 472,400 |
| 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 |
351～
400
件表示中 / 3770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 | 178,400円 | -1.6% | -14.2% | 3.59% | 11.95倍 | 0.61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 | 565,100円 | +7.8% | +11.1% | 3.72% | 9.54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 | 140,800円 | +10.7% | +9.2% | 3.84% | 10.63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 | 87,600円 | +9.4% | +11.7% | 2.97% | 11.31倍 | 0.54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 | 209,600円 | +9.1% | +24.3% | 3.53% | 11.31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
