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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,645.5 | 1,650 | 1,612 | 1,620 | -11.5 | -0.7% | 166,200 |
| 2025/01/20 | 1,619.5 | 1,637 | 1,616.5 | 1,631.5 | +22 | +1.4% | 187,800 |
| 2025/01/17 | 1,610 | 1,624 | 1,584 | 1,609.5 | -15.5 | -1% | 272,200 |
| 2025/01/16 | 1,607 | 1,640 | 1,603 | 1,625 | +28 | +1.8% | 376,000 |
| 2025/01/15 | 1,574 | 1,602 | 1,572 | 1,597 | +28 | +1.8% | 208,600 |
| 2025/01/14 | 1,603 | 1,607 | 1,564.5 | 1,569 | -21.5 | -1.4% | 279,000 |
| 2025/01/10 | 1,602.5 | 1,614 | 1,583.5 | 1,590.5 | -19 | -1.2% | 296,200 |
| 2025/01/09 | 1,648 | 1,648 | 1,606.5 | 1,609.5 | -44 | -2.7% | 279,000 |
| 2025/01/08 | 1,632 | 1,662 | 1,628 | 1,653.5 | +21 | +1.3% | 327,000 |
| 2025/01/07 | 1,639 | 1,641 | 1,616.5 | 1,632.5 | -1 | -0.1% | 267,100 |
| 2025/01/06 | 1,649 | 1,654 | 1,609.5 | 1,633.5 | -5.5 | -0.3% | 244,600 |
| 2024/12/30 | 1,648 | 1,659.5 | 1,631.5 | 1,639 | -3.5 | -0.2% | 230,400 |
| 2024/12/27 | 1,643.5 | 1,643.5 | 1,631 | 1,642.5 | +10 | +0.6% | 323,300 |
| 2024/12/26 | 1,624 | 1,632.5 | 1,614 | 1,632.5 | -5 | -0.3% | 307,900 |
| 2024/12/25 | 1,665 | 1,665 | 1,611 | 1,637.5 | -18.5 | -1.1% | 317,300 |
| 2024/12/24 | 1,646 | 1,658.5 | 1,639.5 | 1,656 | +26 | +1.6% | 206,900 |
| 2024/12/23 | 1,590 | 1,633 | 1,582 | 1,630 | +35.5 | +2.2% | 285,500 |
| 2024/12/20 | 1,644 | 1,644 | 1,589.5 | 1,594.5 | -49.5 | -3% | 641,000 |
| 2024/12/19 | 1,631 | 1,655 | 1,622.5 | 1,644 | -16 | -1% | 326,400 |
| 2024/12/18 | 1,620 | 1,663.5 | 1,613.5 | 1,660 | +28.5 | +1.7% | 326,600 |
| 2024/12/17 | 1,658 | 1,665 | 1,631.5 | 1,631.5 | -21 | -1.3% | 257,900 |
| 2024/12/16 | 1,661 | 1,663.5 | 1,630.5 | 1,652.5 | -3.5 | -0.2% | 305,500 |
| 2024/12/13 | 1,664.5 | 1,680 | 1,638.5 | 1,656 | -15 | -0.9% | 448,500 |
| 2024/12/12 | 1,700 | 1,715 | 1,671 | 1,671 | -4 | -0.2% | 389,700 |
| 2024/12/11 | 1,658.5 | 1,683 | 1,646.5 | 1,675 | +22 | +1.3% | 369,100 |
| 2024/12/10 | 1,675 | 1,676.5 | 1,644 | 1,653 | -8.5 | -0.5% | 352,200 |
| 2024/12/09 | 1,663 | 1,670.5 | 1,637 | 1,661.5 | +5 | +0.3% | 300,800 |
| 2024/12/06 | 1,647 | 1,662 | 1,640 | 1,656.5 | +3 | +0.2% | 164,600 |
| 2024/12/05 | 1,675 | 1,675 | 1,623 | 1,653.5 | -13.5 | -0.8% | 423,100 |
| 2024/12/04 | 1,697.5 | 1,703 | 1,667 | 1,667 | -26 | -1.5% | 266,700 |
| 2024/12/03 | 1,693.5 | 1,715.5 | 1,671 | 1,693 | -0.5 | ±0% | 486,700 |
| 2024/12/02 | 1,640 | 1,696.5 | 1,631 | 1,693.5 | +72.5 | +4.5% | 465,800 |
| 2024/11/29 | 1,599 | 1,639.5 | 1,584.5 | 1,621 | +29.5 | +1.9% | 275,800 |
| 2024/11/28 | 1,591 | 1,597 | 1,579.5 | 1,591.5 | ±0 | ±0% | 191,200 |
| 2024/11/27 | 1,577.5 | 1,599.5 | 1,566.5 | 1,591.5 | +9.5 | +0.6% | 271,200 |
| 2024/11/26 | 1,615 | 1,622.5 | 1,571 | 1,582 | -33 | -2% | 356,500 |
| 2024/11/25 | 1,630 | 1,641.5 | 1,611 | 1,615 | +2 | +0.1% | 368,300 |
| 2024/11/22 | 1,589 | 1,613 | 1,576 | 1,613 | +20.5 | +1.3% | 244,300 |
| 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 |
51～
100
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
