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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,570.5 | 1,602.5 | 1,558 | 1,592.5 | +26.5 | +1.7% | 246,500 |
| 2024/11/20 | 1,564 | 1,574 | 1,558.5 | 1,566 | -13 | -0.8% | 201,100 |
| 2024/11/19 | 1,555.5 | 1,580.5 | 1,550.5 | 1,579 | +11.5 | +0.7% | 265,100 |
| 2024/11/18 | 1,583.5 | 1,588 | 1,565.5 | 1,567.5 | -14.5 | -0.9% | 255,100 |
| 2024/11/15 | 1,629 | 1,629 | 1,573 | 1,582 | -21 | -1.3% | 237,800 |
| 2024/11/14 | 1,579.5 | 1,619.5 | 1,569.5 | 1,603 | +41.5 | +2.7% | 429,700 |
| 2024/11/13 | 1,580 | 1,589 | 1,556.5 | 1,561.5 | -17.5 | -1.1% | 314,800 |
| 2024/11/12 | 1,622 | 1,624 | 1,572 | 1,579 | -14.5 | -0.9% | 427,600 |
| 2024/11/11 | 1,602 | 1,642.5 | 1,560 | 1,593.5 | -30.5 | -1.9% | 440,000 |
| 2024/11/08 | 1,628 | 1,653.5 | 1,600 | 1,624 | -4 | -0.2% | 675,200 |
| 2024/11/07 | 1,649 | 1,650.5 | 1,600 | 1,628 | +31 | +1.9% | 693,200 |
| 2024/11/06 | 1,516.5 | 1,597 | 1,516.5 | 1,597 | +91 | +6% | 606,200 |
| 2024/11/05 | 1,500 | 1,532.5 | 1,490 | 1,506 | +9 | +0.6% | 425,200 |
| 2024/11/01 | 1,440 | 1,502.5 | 1,439 | 1,497 | +30 | +2% | 425,100 |
| 2024/10/31 | 1,470 | 1,478.5 | 1,453.5 | 1,467 | +3 | +0.2% | 494,000 |
| 2024/10/30 | 1,467.5 | 1,474.5 | 1,452 | 1,464 | -1.5 | -0.1% | 568,900 |
| 2024/10/29 | 1,439 | 1,474.5 | 1,431 | 1,465.5 | +32.5 | +2.3% | 283,200 |
| 2024/10/28 | 1,404 | 1,447.5 | 1,402.5 | 1,433 | +2 | +0.1% | 451,200 |
| 2024/10/25 | 1,422 | 1,433 | 1,405 | 1,431 | +3 | +0.2% | 359,400 |
| 2024/10/24 | 1,418 | 1,436.5 | 1,405 | 1,428 | ±0 | ±0% | 229,900 |
| 2024/10/23 | 1,445.5 | 1,446 | 1,421 | 1,428 | -16 | -1.1% | 180,900 |
| 2024/10/22 | 1,460 | 1,467 | 1,436 | 1,444 | -28 | -1.9% | 238,900 |
| 2024/10/21 | 1,485 | 1,488.5 | 1,465.5 | 1,472 | -18 | -1.2% | 244,300 |
| 2024/10/18 | 1,493 | 1,507 | 1,480 | 1,490 | +4 | +0.3% | 150,200 |
| 2024/10/17 | 1,491 | 1,513.5 | 1,467 | 1,486 | +18 | +1.2% | 335,600 |
| 2024/10/16 | 1,439 | 1,494 | 1,436 | 1,468 | +11.5 | +0.8% | 395,400 |
| 2024/10/15 | 1,459 | 1,467.5 | 1,444 | 1,456.5 | +17.5 | +1.2% | 298,700 |
| 2024/10/11 | 1,450 | 1,454.5 | 1,433 | 1,439 | +4.5 | +0.3% | 285,000 |
| 2024/10/10 | 1,452 | 1,452.5 | 1,415 | 1,434.5 | +2.5 | +0.2% | 398,900 |
| 2024/10/09 | 1,445 | 1,459.5 | 1,427.5 | 1,432 | -9.5 | -0.7% | 235,200 |
| 2024/10/08 | 1,474 | 1,481.5 | 1,420.5 | 1,441.5 | -55 | -3.7% | 533,600 |
| 2024/10/07 | 1,478 | 1,517.5 | 1,451.5 | 1,496.5 | +75.5 | +5.3% | 641,100 |
| 2024/10/04 | 1,422 | 1,454 | 1,412 | 1,421 | +14.5 | +1% | 842,900 |
| 2024/10/03 | 1,455.5 | 1,459 | 1,399 | 1,406.5 | -28.5 | -2% | 642,300 |
| 2024/10/02 | 1,439 | 1,462 | 1,424.5 | 1,435 | -15 | -1% | 453,500 |
| 2024/10/01 | 1,430.5 | 1,472.5 | 1,421 | 1,450 | +21 | +1.5% | 364,900 |
| 2024/09/30 | 1,397 | 1,441 | 1,395 | 1,429 | +35 | +2.5% | 517,100 |
| 2024/09/27 | 1,410 | 1,414 | 1,382.5 | 1,394 | -42.5 | -3% | 415,800 |
| 2024/09/26 | 1,405.5 | 1,441 | 1,397 | 1,436.5 | +36.5 | +2.6% | 558,100 |
| 2024/09/25 | 1,421 | 1,424.5 | 1,388 | 1,400 | -19 | -1.3% | 461,900 |
| 2024/09/24 | 1,439 | 1,443.5 | 1,416 | 1,419 | -19 | -1.3% | 346,000 |
| 2024/09/20 | 1,463 | 1,465 | 1,431.5 | 1,438 | -1 | -0.1% | 517,100 |
| 2024/09/19 | 1,455 | 1,464 | 1,439 | 1,439 | +4 | +0.3% | 352,500 |
| 2024/09/18 | 1,439 | 1,445 | 1,416 | 1,435 | +11.5 | +0.8% | 391,700 |
| 2024/09/17 | 1,465.5 | 1,465.5 | 1,398 | 1,423.5 | -26.5 | -1.8% | 318,100 |
| 2024/09/13 | 1,456.5 | 1,473 | 1,446.5 | 1,450 | -3.5 | -0.2% | 471,500 |
| 2024/09/12 | 1,445.5 | 1,473.5 | 1,438 | 1,453.5 | +31 | +2.2% | 299,900 |
| 2024/09/11 | 1,458.5 | 1,478.5 | 1,415 | 1,422.5 | -65 | -4.4% | 399,400 |
| 2024/09/10 | 1,469 | 1,499.5 | 1,469 | 1,487.5 | +19 | +1.3% | 301,700 |
| 2024/09/09 | 1,450 | 1,478 | 1,428.5 | 1,468.5 | -19.5 | -1.3% | 260,100 |
1～
50
件表示中 / 526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 | 159,200円 | +14.8% | +13.8% | 3.52% | 11.40倍 | 0.50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 | 441,500円 | +0.3% | +16.4% | 3.51% | 9.36倍 | 0.54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 | 200,000円 | +0.8% | +15.1% | 3.25% | 10.39倍 | 0.49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 |
| 第四北越 | 274,000円 | +1.6% | +15.3% | 4.09% | 9.55倍 | 0.49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 |
| ほくほく | 177,300円 | +5.2% | +63.2% | 2.40% | 8.95倍 | 0.33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
