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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,488.5 | 1,503.5 | 1,479.5 | 1,488 | +6.5 | +0.4% | 261,400 |
| 2024/09/05 | 1,480 | 1,514.5 | 1,447 | 1,481.5 | -37.5 | -2.5% | 480,900 |
| 2024/09/04 | 1,554 | 1,570 | 1,515.5 | 1,519 | -84 | -5.2% | 441,500 |
| 2024/09/03 | 1,583 | 1,617.5 | 1,583 | 1,603 | +23.5 | +1.5% | 450,500 |
| 2024/09/02 | 1,540 | 1,593 | 1,524 | 1,579.5 | +42.5 | +2.8% | 395,900 |
| 2024/08/30 | 1,544 | 1,548.5 | 1,514 | 1,537 | -7 | -0.5% | 519,100 |
| 2024/08/29 | 1,557 | 1,568 | 1,536 | 1,544 | -13 | -0.8% | 201,900 |
| 2024/08/28 | 1,522 | 1,557 | 1,514 | 1,557 | +32.5 | +2.1% | 177,900 |
| 2024/08/27 | 1,520 | 1,540 | 1,516 | 1,524.5 | +2 | +0.1% | 271,000 |
| 2024/08/26 | 1,573.5 | 1,578 | 1,511.5 | 1,522.5 | -47.5 | -3% | 271,600 |
| 2024/08/23 | 1,566.5 | 1,572.5 | 1,539.5 | 1,570 | +12.5 | +0.8% | 387,300 |
| 2024/08/22 | 1,574.5 | 1,577 | 1,549.5 | 1,557.5 | -20.5 | -1.3% | 333,000 |
| 2024/08/21 | 1,562 | 1,587 | 1,550.5 | 1,578 | -15.5 | -1% | 201,600 |
| 2024/08/20 | 1,630 | 1,637 | 1,588 | 1,593.5 | +2 | +0.1% | 229,600 |
| 2024/08/19 | 1,588.5 | 1,618 | 1,583.5 | 1,591.5 | -14.5 | -0.9% | 271,500 |
| 2024/08/16 | 1,590.5 | 1,616.5 | 1,587 | 1,606 | +66.5 | +4.3% | 300,000 |
| 2024/08/15 | 1,535 | 1,562.5 | 1,526.5 | 1,539.5 | +24.5 | +1.6% | 336,600 |
| 2024/08/14 | 1,483 | 1,534 | 1,483 | 1,515 | +41 | +2.8% | 280,300 |
| 2024/08/13 | 1,438 | 1,479.5 | 1,429 | 1,474 | +31.5 | +2.2% | 206,400 |
| 2024/08/09 | 1,440.5 | 1,463.5 | 1,417 | 1,442.5 | +44.5 | +3.2% | 507,800 |
| 2024/08/08 | 1,387 | 1,451 | 1,383 | 1,398 | -36.5 | -2.5% | 424,500 |
| 2024/08/07 | 1,339.5 | 1,478 | 1,339.5 | 1,434.5 | +35 | +2.5% | 557,200 |
| 2024/08/06 | 1,363.5 | 1,465.5 | 1,350.5 | 1,399.5 | +126 | +9.9% | 841,900 |
| 2024/08/05 | 1,396 | 1,396 | 1,258.5 | 1,273.5 | -237 | -15.7% | 866,500 |
| 2024/08/02 | 1,594.5 | 1,606 | 1,510 | 1,510.5 | -149.5 | -9% | 722,400 |
| 2024/08/01 | 1,667 | 1,715 | 1,635 | 1,660 | -29.5 | -1.7% | 757,000 |
| 2024/07/31 | 1,604.5 | 1,689.5 | 1,592 | 1,689.5 | +45 | +2.7% | 762,200 |
| 2024/07/30 | 1,661 | 1,667 | 1,613 | 1,644.5 | -12.5 | -0.8% | 554,600 |
| 2024/07/29 | 1,605.5 | 1,658 | 1,600.5 | 1,657 | +54 | +3.4% | 391,500 |
| 2024/07/26 | 1,599 | 1,623 | 1,580 | 1,603 | -13 | -0.8% | 369,600 |
| 2024/07/25 | 1,705 | 1,705 | 1,613.5 | 1,616 | -87 | -5.1% | 489,900 |
| 2024/07/24 | 1,724.5 | 1,749 | 1,703 | 1,703 | -25.5 | -1.5% | 378,900 |
| 2024/07/23 | 1,668 | 1,733 | 1,668 | 1,728.5 | +69.5 | +4.2% | 491,400 |
| 2024/07/22 | 1,674 | 1,694 | 1,658.5 | 1,659 | -18 | -1.1% | 230,800 |
| 2024/07/19 | 1,674 | 1,688 | 1,650.5 | 1,677 | -5.5 | -0.3% | 252,500 |
| 2024/07/18 | 1,672 | 1,697.5 | 1,665 | 1,682.5 | -1.5 | -0.1% | 253,100 |
| 2024/07/17 | 1,698.5 | 1,709 | 1,675.5 | 1,684 | +5 | +0.3% | 212,900 |
| 2024/07/16 | 1,641 | 1,700.5 | 1,638.5 | 1,679 | +35 | +2.1% | 376,600 |
| 2024/07/12 | 1,636.5 | 1,654.5 | 1,622 | 1,644 | +1.5 | +0.1% | 283,600 |
| 2024/07/11 | 1,694 | 1,701 | 1,635.5 | 1,642.5 | -26.5 | -1.6% | 381,800 |
| 2024/07/10 | 1,668 | 1,681.5 | 1,659.5 | 1,669 | -8.5 | -0.5% | 363,200 |
| 2024/07/09 | 1,662 | 1,687.5 | 1,657.5 | 1,677.5 | +33.5 | +2% | 310,300 |
| 2024/07/08 | 1,667 | 1,671.5 | 1,638 | 1,644 | -14.5 | -0.9% | 414,700 |
| 2024/07/05 | 1,677.5 | 1,685.5 | 1,658.5 | 1,658.5 | -19 | -1.1% | 191,200 |
| 2024/07/04 | 1,700 | 1,700 | 1,666 | 1,677.5 | -16.5 | -1% | 346,400 |
| 2024/07/03 | 1,725.5 | 1,735.5 | 1,674.5 | 1,694 | -33 | -1.9% | 464,200 |
| 2024/07/02 | 1,691.5 | 1,738 | 1,691.5 | 1,727 | +26 | +1.5% | 463,500 |
| 2024/07/01 | 1,700 | 1,706.5 | 1,664 | 1,701 | +14.5 | +0.9% | 422,200 |
| 2024/06/28 | 1,672 | 1,702.5 | 1,670 | 1,686.5 | +9.5 | +0.6% | 325,300 |
| 2024/06/27 | 1,678 | 1,686 | 1,664 | 1,677 | -1 | -0.1% | 289,700 |
51～
100
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
