ちゅうぎん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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,673.5 | 1,706.5 | 1,670.5 | 1,698.5 | +25 | +1.5% | 630,700 |
| 2024/05/30 | 1,628 | 1,673.5 | 1,622 | 1,673.5 | +31.5 | +1.9% | 414,900 |
| 2024/05/29 | 1,635 | 1,670 | 1,631 | 1,642 | +16.5 | +1% | 456,600 |
| 2024/05/28 | 1,607.5 | 1,634.5 | 1,599.5 | 1,625.5 | +15.5 | +1% | 299,600 |
| 2024/05/27 | 1,586 | 1,610 | 1,586 | 1,610 | +24 | +1.5% | 241,400 |
| 2024/05/24 | 1,596.5 | 1,601 | 1,564 | 1,586 | -19.5 | -1.2% | 438,900 |
| 2024/05/23 | 1,624 | 1,629 | 1,602 | 1,605.5 | -19 | -1.2% | 324,600 |
| 2024/05/22 | 1,584 | 1,646.5 | 1,584 | 1,624.5 | +40.5 | +2.6% | 611,100 |
| 2024/05/21 | 1,585 | 1,603 | 1,570 | 1,584 | -2.5 | -0.2% | 433,400 |
| 2024/05/20 | 1,551 | 1,599.5 | 1,551 | 1,586.5 | +22.5 | +1.4% | 488,400 |
| 2024/05/17 | 1,518.5 | 1,564.5 | 1,517.5 | 1,564 | +42.5 | +2.8% | 411,100 |
| 2024/05/16 | 1,508.5 | 1,538 | 1,508 | 1,521.5 | -10.5 | -0.7% | 641,500 |
| 2024/05/15 | 1,530 | 1,556 | 1,512 | 1,532 | +7.5 | +0.5% | 657,900 |
| 2024/05/14 | 1,527 | 1,530 | 1,499.5 | 1,524.5 | +0.5 | ±0% | 687,800 |
| 2024/05/13 | 1,445 | 1,555 | 1,444.5 | 1,524 | +82 | +5.7% | 1,614,800 |
| 2024/05/10 | 1,303 | 1,450 | 1,300.5 | 1,442 | +139.5 | +10.7% | 1,244,600 |
| 2024/05/09 | 1,286 | 1,305.5 | 1,279.5 | 1,302.5 | +29 | +2.3% | 276,300 |
| 2024/05/08 | 1,264.5 | 1,280.5 | 1,263.5 | 1,273.5 | +0.5 | ±0% | 253,000 |
| 2024/05/07 | 1,302 | 1,303 | 1,265 | 1,273 | -23.5 | -1.8% | 370,100 |
| 2024/05/02 | 1,310 | 1,312.5 | 1,292.5 | 1,296.5 | -15.5 | -1.2% | 185,900 |
| 2024/05/01 | 1,316 | 1,319.5 | 1,298.5 | 1,312 | -16 | -1.2% | 221,500 |
| 2024/04/30 | 1,316 | 1,328.5 | 1,305.5 | 1,328 | +12.5 | +1% | 377,000 |
| 2024/04/26 | 1,293.5 | 1,319.5 | 1,289 | 1,315.5 | +22 | +1.7% | 330,700 |
| 2024/04/25 | 1,316 | 1,316 | 1,291 | 1,293.5 | -22.5 | -1.7% | 233,600 |
| 2024/04/24 | 1,329.5 | 1,329.5 | 1,308 | 1,316 | -8.5 | -0.6% | 402,900 |
| 2024/04/23 | 1,325 | 1,345.5 | 1,305 | 1,324.5 | +10 | +0.8% | 543,400 |
| 2024/04/22 | 1,312 | 1,328.5 | 1,287.5 | 1,314.5 | +17.5 | +1.3% | 411,300 |
| 2024/04/19 | 1,268 | 1,321.5 | 1,268 | 1,297 | +16 | +1.2% | 691,600 |
| 2024/04/18 | 1,250 | 1,292 | 1,245 | 1,281 | +36 | +2.9% | 309,100 |
| 2024/04/17 | 1,261.5 | 1,265 | 1,229 | 1,245 | -15.5 | -1.2% | 298,200 |
| 2024/04/16 | 1,301 | 1,314 | 1,256.5 | 1,260.5 | -53 | -4% | 367,200 |
| 2024/04/15 | 1,300 | 1,313.5 | 1,289 | 1,313.5 | -7.5 | -0.6% | 226,800 |
| 2024/04/12 | 1,303 | 1,321 | 1,303 | 1,321 | +11.5 | +0.9% | 309,700 |
| 2024/04/11 | 1,275 | 1,316 | 1,272.5 | 1,309.5 | +25 | +1.9% | 283,600 |
| 2024/04/10 | 1,285 | 1,299 | 1,281 | 1,284.5 | -13 | -1% | 161,300 |
| 2024/04/09 | 1,299.5 | 1,305.5 | 1,277 | 1,297.5 | +15 | +1.2% | 463,000 |
| 2024/04/08 | 1,269 | 1,288 | 1,260.5 | 1,282.5 | +13.5 | +1.1% | 214,800 |
| 2024/04/05 | 1,260 | 1,272 | 1,245 | 1,269 | -8 | -0.6% | 336,900 |
| 2024/04/04 | 1,276 | 1,290 | 1,266.5 | 1,277 | +8.5 | +0.7% | 312,900 |
| 2024/04/03 | 1,259 | 1,274.5 | 1,241 | 1,268.5 | +3.5 | +0.3% | 404,300 |
| 2024/04/02 | 1,306 | 1,311.5 | 1,259 | 1,265 | -33 | -2.5% | 538,700 |
| 2024/04/01 | 1,329 | 1,334.5 | 1,295 | 1,298 | -16.5 | -1.3% | 320,300 |
| 2024/03/29 | 1,302 | 1,324 | 1,299 | 1,314.5 | +29.5 | +2.3% | 471,000 |
| 2024/03/28 | 1,306.5 | 1,316 | 1,285 | 1,285 | -51.5 | -3.9% | 454,700 |
| 2024/03/27 | 1,331.5 | 1,353 | 1,316 | 1,336.5 | +2.5 | +0.2% | 885,600 |
| 2024/03/26 | 1,315.5 | 1,366.5 | 1,304 | 1,334 | +74 | +5.9% | 1,267,900 |
| 2024/03/25 | 1,284 | 1,284 | 1,260 | 1,260 | -26 | -2% | 410,900 |
| 2024/03/22 | 1,254 | 1,298 | 1,241 | 1,286 | +49 | +4% | 768,100 |
| 2024/03/21 | 1,216 | 1,252.5 | 1,205.5 | 1,237 | +34 | +2.8% | 525,800 |
| 2024/03/19 | 1,192 | 1,218.5 | 1,192 | 1,203 | +16.5 | +1.4% | 455,600 |
1～
50
件表示中 / 408件
類似銘柄と比較する
現在ご覧いただいている「ちゅうぎ」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 |
|---|---|---|---|---|---|---|---|---|
| ちゅうぎ | 169,800円 | +10.5% | +10.6% | 3.12% | 12.88倍 | 0.53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 |
| 七十七 | 468,500円 | +0.3% | +9.6% | 2.99% | 10.52倍 | 0.58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 |
| 西日本ＦＨ | 218,000円 | +0.8% | +15.1% | 2.75% | 11.33倍 | 0.53倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
| セブン銀行 | 26,400円 | +8.7% | -8.3% | 4.17% | 15.84倍 | 1.15倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| ほくほく | 226,400円 | +5.2% | +63.2% | 1.77% | 11.42倍 | 0.45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
