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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 1,551.5 | 1,561.5 | 1,530.5 | 1,541.5 | +16.5 | +1.1% | 258,800 |
| 2025/04/23 | 1,561 | 1,567 | 1,523 | 1,525 | +31 | +2.1% | 373,800 |
| 2025/04/22 | 1,471.5 | 1,494.5 | 1,462.5 | 1,494 | +22 | +1.5% | 188,700 |
| 2025/04/21 | 1,477 | 1,489 | 1,469.5 | 1,472 | -17.5 | -1.2% | 190,000 |
| 2025/04/18 | 1,471 | 1,493 | 1,466 | 1,489.5 | +39.5 | +2.7% | 193,200 |
| 2025/04/17 | 1,441.5 | 1,455 | 1,424 | 1,450 | +23 | +1.6% | 178,400 |
| 2025/04/16 | 1,475 | 1,475 | 1,418.5 | 1,427 | -28 | -1.9% | 220,800 |
| 2025/04/15 | 1,470.5 | 1,470.5 | 1,446 | 1,455 | +7.5 | +0.5% | 228,100 |
| 2025/04/14 | 1,425 | 1,459 | 1,408 | 1,447.5 | +32.5 | +2.3% | 231,400 |
| 2025/04/11 | 1,368 | 1,426 | 1,358.5 | 1,415 | -43 | -2.9% | 312,800 |
| 2025/04/10 | 1,487.5 | 1,487.5 | 1,443.5 | 1,458 | +120.5 | +9% | 556,900 |
| 2025/04/09 | 1,355.5 | 1,381 | 1,317 | 1,337.5 | -75 | -5.3% | 509,900 |
| 2025/04/08 | 1,330 | 1,425.5 | 1,330 | 1,412.5 | +143 | +11.3% | 525,700 |
| 2025/04/07 | 1,300 | 1,319.5 | 1,230 | 1,269.5 | -129.5 | -9.3% | 751,600 |
| 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 |
51～
100
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 | 178,100円 | +9.1% | +24.3% | 4.15% | 9.64倍 | 0.59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 | 282,700円 | +4.7% | +16.2% | 2.48% | 8.36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 | 75,400円 | +9.4% | +11.7% | 3.45% | 9.73倍 | 0.46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 | 221,300円 | +4.4% | +20.8% | 4.07% | 8.33倍 | 0.57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 | 346,500円 | +5.3% | +16.8% | 4.33% | 9.16倍 | 0.64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
