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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,430 | 1,430 | 1,363 | 1,399 | -117.5 | -7.7% | 654,000 |
| 2025/04/03 | 1,550 | 1,561 | 1,501 | 1,516.5 | -108 | -6.6% | 601,700 |
| 2025/04/02 | 1,644 | 1,655 | 1,608 | 1,624.5 | -13.5 | -0.8% | 333,700 |
| 2025/04/01 | 1,699.5 | 1,700 | 1,638 | 1,638 | -32 | -1.9% | 520,900 |
| 2025/03/31 | 1,676 | 1,699 | 1,637.5 | 1,670 | -63.5 | -3.7% | 737,900 |
| 2025/03/28 | 1,750 | 1,769 | 1,725 | 1,733.5 | -44.5 | -2.5% | 467,700 |
| 2025/03/27 | 1,733 | 1,788 | 1,722 | 1,778 | +34.5 | +2% | 587,500 |
| 2025/03/26 | 1,746.5 | 1,759 | 1,721 | 1,743.5 | -3 | -0.2% | 460,600 |
| 2025/03/25 | 1,744 | 1,757 | 1,729 | 1,746.5 | +1 | +0.1% | 336,900 |
| 2025/03/24 | 1,762 | 1,762 | 1,729 | 1,745.5 | -16.5 | -0.9% | 325,100 |
| 2025/03/21 | 1,717 | 1,762.5 | 1,705.5 | 1,762 | +62 | +3.6% | 667,000 |
| 2025/03/19 | 1,709.5 | 1,725 | 1,688 | 1,700 | -30 | -1.7% | 352,400 |
| 2025/03/18 | 1,692.5 | 1,741 | 1,690 | 1,730 | +56 | +3.3% | 525,800 |
| 2025/03/17 | 1,674 | 1,683.5 | 1,662 | 1,674 | +19 | +1.1% | 290,700 |
| 2025/03/14 | 1,632 | 1,664.5 | 1,627.5 | 1,655 | +22.5 | +1.4% | 395,900 |
| 2025/03/13 | 1,630 | 1,647 | 1,627 | 1,632.5 | +16.5 | +1% | 219,800 |
| 2025/03/12 | 1,580 | 1,637.5 | 1,580 | 1,616 | +54 | +3.5% | 420,700 |
| 2025/03/11 | 1,573 | 1,581.5 | 1,533 | 1,562 | -48 | -3% | 467,900 |
| 2025/03/10 | 1,652 | 1,660 | 1,610 | 1,610 | -32.5 | -2% | 278,500 |
| 2025/03/07 | 1,632 | 1,646.5 | 1,610 | 1,642.5 | -13 | -0.8% | 293,400 |
| 2025/03/06 | 1,627.5 | 1,655.5 | 1,627 | 1,655.5 | +51.5 | +3.2% | 273,400 |
| 2025/03/05 | 1,599 | 1,618.5 | 1,593 | 1,604 | +8.5 | +0.5% | 272,200 |
| 2025/03/04 | 1,609 | 1,628.5 | 1,582.5 | 1,595.5 | -9.5 | -0.6% | 241,600 |
| 2025/03/03 | 1,611 | 1,619.5 | 1,582 | 1,605 | +14.5 | +0.9% | 283,200 |
| 2025/02/28 | 1,612 | 1,613.5 | 1,585 | 1,590.5 | -24.5 | -1.5% | 391,900 |
| 2025/02/27 | 1,616 | 1,619 | 1,597.5 | 1,615 | +5 | +0.3% | 212,900 |
| 2025/02/26 | 1,612 | 1,629 | 1,597 | 1,610 | -10 | -0.6% | 256,200 |
| 2025/02/25 | 1,604.5 | 1,631.5 | 1,588 | 1,620 | -15.5 | -0.9% | 417,100 |
| 2025/02/21 | 1,560.5 | 1,641 | 1,557.5 | 1,635.5 | +61.5 | +3.9% | 495,700 |
| 2025/02/20 | 1,585.5 | 1,605.5 | 1,546.5 | 1,574 | -25 | -1.6% | 332,200 |
| 2025/02/19 | 1,644 | 1,652 | 1,598 | 1,599 | -31 | -1.9% | 353,800 |
| 2025/02/18 | 1,625.5 | 1,645 | 1,604.5 | 1,630 | +17.5 | +1.1% | 288,100 |
| 2025/02/17 | 1,600 | 1,627.5 | 1,600 | 1,612.5 | +15 | +0.9% | 306,900 |
| 2025/02/14 | 1,582.5 | 1,600 | 1,575.5 | 1,597.5 | +10.5 | +0.7% | 197,100 |
| 2025/02/13 | 1,602.5 | 1,622.5 | 1,586 | 1,587 | ±0 | ±0% | 510,800 |
| 2025/02/12 | 1,559 | 1,590 | 1,542.5 | 1,587 | +53 | +3.5% | 472,300 |
| 2025/02/10 | 1,575 | 1,575 | 1,534 | 1,534 | -30 | -1.9% | 271,800 |
| 2025/02/07 | 1,546.5 | 1,573 | 1,526.5 | 1,564 | +19 | +1.2% | 412,400 |
| 2025/02/06 | 1,585.5 | 1,585.5 | 1,545 | 1,545 | -37.5 | -2.4% | 508,200 |
| 2025/02/05 | 1,565 | 1,595 | 1,530 | 1,582.5 | +41.5 | +2.7% | 766,900 |
| 2025/02/04 | 1,682 | 1,694.5 | 1,529 | 1,541 | -104 | -6.3% | 943,900 |
| 2025/02/03 | 1,690 | 1,690 | 1,623 | 1,645 | -66.5 | -3.9% | 629,200 |
| 2025/01/31 | 1,725 | 1,725 | 1,693.5 | 1,711.5 | +12 | +0.7% | 277,300 |
| 2025/01/30 | 1,669 | 1,705.5 | 1,662 | 1,699.5 | +25 | +1.5% | 353,800 |
| 2025/01/29 | 1,685 | 1,687 | 1,662 | 1,674.5 | +3.5 | +0.2% | 212,500 |
| 2025/01/28 | 1,641 | 1,679.5 | 1,635 | 1,671 | +31 | +1.9% | 318,500 |
| 2025/01/27 | 1,628 | 1,668.5 | 1,623.5 | 1,640 | +26.5 | +1.6% | 364,200 |
| 2025/01/24 | 1,625 | 1,625 | 1,578 | 1,613.5 | +18.5 | +1.2% | 294,700 |
| 2025/01/23 | 1,600 | 1,602 | 1,584.5 | 1,595 | ±0 | ±0% | 412,000 |
| 2025/01/22 | 1,625 | 1,628 | 1,595 | 1,595 | -25 | -1.5% | 278,500 |
1～
50
件表示中 / 614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 | 139,900円 | +14.8% | +13.8% | 4.00% | 10.01倍 | 0.44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 |
| 九州ＦＧ | 60,600円 | +0.2% | +8.0% | 3.30% | 9.20倍 | 0.37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 | 215,300円 | +5.2% | +97.6% | 1.97% | 7.73倍 | 0.40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 |
| あおぞら | 184,300円 | +34.0% | - | 4.12% | 14.17倍 | 0.56倍 |
|
旧日債銀。事業再編など専門的な投融資に強み。地銀連携に力点。ＧＭＯとネット銀。四半期配当 |
| 西日本ＦＨ | 174,000円 | +0.8% | +22.7% | 4.31% | 8.08倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
