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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 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 |
| 2024/03/18 | 1,194 | 1,194 | 1,174 | 1,186.5 | +14.5 | +1.2% | 240,400 |
| 2024/03/15 | 1,152.5 | 1,179.5 | 1,152.5 | 1,172 | +15.5 | +1.3% | 471,900 |
| 2024/03/14 | 1,161 | 1,166 | 1,146.5 | 1,156.5 | +1.5 | +0.1% | 259,300 |
| 2024/03/13 | 1,186 | 1,186 | 1,146 | 1,155 | -6 | -0.5% | 316,100 |
| 2024/03/12 | 1,170 | 1,171 | 1,148 | 1,161 | -27.5 | -2.3% | 342,400 |
| 2024/03/11 | 1,225 | 1,229 | 1,169.5 | 1,188.5 | -44.5 | -3.6% | 444,600 |
| 2024/03/08 | 1,200.5 | 1,244.5 | 1,194 | 1,233 | +25.5 | +2.1% | 625,100 |
| 2024/03/07 | 1,190 | 1,216 | 1,189 | 1,207.5 | +26 | +2.2% | 418,900 |
| 2024/03/06 | 1,175 | 1,182.5 | 1,169.5 | 1,181.5 | +12.5 | +1.1% | 354,600 |
| 2024/03/05 | 1,168 | 1,176 | 1,154.5 | 1,169 | -0.5 | ±0% | 285,800 |
| 2024/03/04 | 1,189.5 | 1,190.5 | 1,163 | 1,169.5 | -29 | -2.4% | 466,500 |
| 2024/03/01 | 1,188 | 1,202.5 | 1,183 | 1,198.5 | +18 | +1.5% | 411,200 |
| 2024/02/29 | 1,180 | 1,182.5 | 1,158.5 | 1,180.5 | +11.5 | +1% | 595,700 |
| 2024/02/28 | 1,125 | 1,186.5 | 1,124 | 1,169 | +50 | +4.5% | 767,100 |
| 2024/02/27 | 1,110 | 1,135.5 | 1,103 | 1,119 | +13.5 | +1.2% | 460,800 |
| 2024/02/26 | 1,121.5 | 1,124 | 1,104 | 1,105.5 | -10.5 | -0.9% | 276,900 |
| 2024/02/22 | 1,116 | 1,125 | 1,111 | 1,116 | -1.5 | -0.1% | 318,100 |
1～
50
件表示中 / 391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 | 127,300円 | -0.1% | -8.8% | 2.36% | 12.20倍 | 0.43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 |
| 西日本ＦＨ | 195,900円 | +0.3% | +2.4% | 2.81% | 11.45倍 | 0.52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 |
| ほくほく | 188,600円 | -4.2% | -12.9% | 2.12% | 10.66倍 | 0.38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 |
| 滋賀銀 | 396,500円 | +17.1% | +17.3% | 2.27% | 12.16倍 | 0.41倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
| 第四北越 | 446,500円 | +17.6% | +9.8% | 3.14% | 9.73倍 | 0.45倍 |
|
新潟県首位の第四銀行と同２位の北越銀行が経営統合。２１年１月に両行合併。地銀上位 |
市場注目の銘柄
チャート関連のコラム
