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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,750.5 | 1,765.5 | 1,742.5 | 1,759 | +9 | +0.5% | 358,100 |
| 2025/07/07 | 1,755.5 | 1,764.5 | 1,740 | 1,750 | -17 | -1% | 211,600 |
| 2025/07/04 | 1,757 | 1,774 | 1,747.5 | 1,767 | +12.5 | +0.7% | 202,900 |
| 2025/07/03 | 1,733 | 1,757 | 1,728 | 1,754.5 | +2 | +0.1% | 250,000 |
| 2025/07/02 | 1,748 | 1,767.5 | 1,732.5 | 1,752.5 | +9 | +0.5% | 439,400 |
| 2025/07/01 | 1,726.5 | 1,753 | 1,703.5 | 1,743.5 | -3 | -0.2% | 448,200 |
| 2025/06/30 | 1,762 | 1,765.5 | 1,746 | 1,746.5 | +2 | +0.1% | 290,500 |
| 2025/06/27 | 1,735 | 1,761 | 1,735 | 1,744.5 | -1.5 | -0.1% | 303,300 |
| 2025/06/26 | 1,739.5 | 1,752.5 | 1,734 | 1,746 | +2.5 | +0.1% | 321,000 |
| 2025/06/25 | 1,749.5 | 1,749.5 | 1,727 | 1,743.5 | +3 | +0.2% | 234,500 |
| 2025/06/24 | 1,751.5 | 1,774 | 1,735 | 1,740.5 | +10 | +0.6% | 301,600 |
| 2025/06/23 | 1,730 | 1,739.5 | 1,708 | 1,730.5 | -3.5 | -0.2% | 221,600 |
| 2025/06/20 | 1,740.5 | 1,752.5 | 1,733 | 1,734 | -14 | -0.8% | 705,600 |
| 2025/06/19 | 1,760 | 1,762 | 1,740.5 | 1,748 | -9 | -0.5% | 333,000 |
| 2025/06/18 | 1,750 | 1,759 | 1,738 | 1,757 | +6.5 | +0.4% | 258,200 |
| 2025/06/17 | 1,750 | 1,755.5 | 1,740 | 1,750.5 | +3 | +0.2% | 214,200 |
| 2025/06/16 | 1,748.5 | 1,759.5 | 1,735 | 1,747.5 | +13.5 | +0.8% | 207,800 |
| 2025/06/13 | 1,745.5 | 1,745.5 | 1,708 | 1,734 | -8 | -0.5% | 460,300 |
| 2025/06/12 | 1,742.5 | 1,754.5 | 1,730 | 1,742 | -0.5 | ±0% | 278,900 |
| 2025/06/11 | 1,756 | 1,756 | 1,730 | 1,742.5 | -21 | -1.2% | 389,100 |
| 2025/06/10 | 1,790 | 1,801 | 1,762 | 1,763.5 | -14.5 | -0.8% | 279,900 |
| 2025/06/09 | 1,787 | 1,787.5 | 1,766 | 1,778 | +13 | +0.7% | 167,900 |
| 2025/06/06 | 1,777 | 1,788.5 | 1,760.5 | 1,765 | -13 | -0.7% | 207,600 |
| 2025/06/05 | 1,770 | 1,787.5 | 1,766.5 | 1,778 | -13.5 | -0.8% | 297,400 |
| 2025/06/04 | 1,790 | 1,810 | 1,790 | 1,791.5 | +2 | +0.1% | 393,200 |
| 2025/06/03 | 1,783.5 | 1,799 | 1,773 | 1,789.5 | +6 | +0.3% | 373,600 |
| 2025/06/02 | 1,738 | 1,794.5 | 1,738 | 1,783.5 | +34.5 | +2% | 497,800 |
| 2025/05/30 | 1,707 | 1,757 | 1,706 | 1,749 | +15 | +0.9% | 343,800 |
| 2025/05/29 | 1,735 | 1,754 | 1,726.5 | 1,734 | +10.5 | +0.6% | 406,400 |
| 2025/05/28 | 1,734.5 | 1,735 | 1,706.5 | 1,723.5 | +2.5 | +0.1% | 303,100 |
| 2025/05/27 | 1,712 | 1,721 | 1,696 | 1,721 | +1.5 | +0.1% | 188,000 |
| 2025/05/26 | 1,740 | 1,750 | 1,710 | 1,719.5 | -1 | -0.1% | 370,300 |
| 2025/05/23 | 1,706 | 1,735 | 1,705 | 1,720.5 | +21 | +1.2% | 392,800 |
| 2025/05/22 | 1,678 | 1,715.5 | 1,675 | 1,699.5 | +1.5 | +0.1% | 502,400 |
| 2025/05/21 | 1,690 | 1,725 | 1,682 | 1,698 | +21.5 | +1.3% | 341,500 |
| 2025/05/20 | 1,689.5 | 1,702 | 1,667 | 1,676.5 | -8 | -0.5% | 293,800 |
| 2025/05/19 | 1,630 | 1,687.5 | 1,616 | 1,684.5 | +22 | +1.3% | 271,700 |
| 2025/05/16 | 1,700 | 1,702 | 1,654.5 | 1,662.5 | -49.5 | -2.9% | 382,700 |
| 2025/05/15 | 1,656 | 1,722 | 1,647 | 1,712 | +17 | +1% | 753,600 |
| 2025/05/14 | 1,622 | 1,734 | 1,594 | 1,695 | +96.5 | +6% | 1,429,600 |
| 2025/05/13 | 1,641 | 1,670.5 | 1,598 | 1,598.5 | +16.5 | +1% | 547,400 |
| 2025/05/12 | 1,570 | 1,582.5 | 1,555.5 | 1,582 | +21.5 | +1.4% | 343,500 |
| 2025/05/09 | 1,530 | 1,566 | 1,522.5 | 1,560.5 | +55.5 | +3.7% | 401,700 |
| 2025/05/08 | 1,501 | 1,518.5 | 1,494 | 1,505 | -7 | -0.5% | 381,600 |
| 2025/05/07 | 1,490 | 1,513.5 | 1,470 | 1,512 | +15 | +1% | 504,600 |
| 2025/05/02 | 1,535.5 | 1,546.5 | 1,478 | 1,497 | -54.5 | -3.5% | 613,800 |
| 2025/05/01 | 1,587.5 | 1,595 | 1,546 | 1,551.5 | -43 | -2.7% | 369,400 |
| 2025/04/30 | 1,546 | 1,596.5 | 1,542.5 | 1,594.5 | +49 | +3.2% | 614,400 |
| 2025/04/28 | 1,539 | 1,563 | 1,539 | 1,545.5 | -1.5 | -0.1% | 309,700 |
| 2025/04/25 | 1,563.5 | 1,563.5 | 1,532 | 1,547 | +5.5 | +0.4% | 273,200 |
1～
50
件表示中 / 678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 | 175,900円 | +9.1% | +24.3% | 4.21% | 9.52倍 | 0.58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 |
| ほくほく | 280,700円 | +4.7% | +16.2% | 2.49% | 8.30倍 | 0.54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 |
| 九州ＦＧ | 73,900円 | +9.4% | +11.7% | 3.52% | 9.54倍 | 0.45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 |
| 西日本ＦＨ | 219,100円 | +4.4% | +20.8% | 4.11% | 8.25倍 | 0.56倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証などを置く持株会社。宮崎、大分にも展開 |
| 第四北越 | 343,000円 | +5.3% | +16.8% | 4.37% | 9.07倍 | 0.63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。群馬銀行と２７年４月に経営統合で合意 |
市場注目の銘柄
チャート関連のコラム
