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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 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 |
| 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 |
101～
150
件表示中 / 616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 | 135,800円 | +14.8% | +13.8% | 4.12% | 9.72倍 | 0.42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 |
| セブン銀行 | 23,900円 | +8.7% | -8.3% | 4.60% | 14.34倍 | 1.01倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| 九州ＦＧ | 56,000円 | +0.2% | +8.0% | 3.57% | 8.50倍 | 0.34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 | 164,900円 | +0.8% | +22.7% | 4.55% | 7.66倍 | 0.40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 |
| ほくほく | 196,900円 | +5.2% | +97.6% | 2.16% | 7.07倍 | 0.37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
