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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,024 | 1,038 | 1,019.5 | 1,029 | -5 | -0.5% | 631,700 |
| 2023/12/14 | 1,074 | 1,079.5 | 1,034 | 1,034 | -43.5 | -4% | 616,200 |
| 2023/12/13 | 1,078 | 1,091 | 1,071 | 1,077.5 | +6.5 | +0.6% | 342,700 |
| 2023/12/12 | 1,085 | 1,085.5 | 1,067.5 | 1,071 | -14.5 | -1.3% | 419,700 |
| 2023/12/11 | 1,114 | 1,116.5 | 1,079.5 | 1,085.5 | -24 | -2.2% | 564,600 |
| 2023/12/08 | 1,110 | 1,126 | 1,093 | 1,109.5 | -10 | -0.9% | 750,300 |
| 2023/12/07 | 1,094 | 1,123 | 1,094 | 1,119.5 | +14 | +1.3% | 639,000 |
| 2023/12/06 | 1,068 | 1,109.5 | 1,067.5 | 1,105.5 | +43.5 | +4.1% | 630,500 |
| 2023/12/05 | 1,062.5 | 1,074 | 1,058.5 | 1,062 | -6 | -0.6% | 310,100 |
| 2023/12/04 | 1,072 | 1,084 | 1,066.5 | 1,068 | -2.5 | -0.2% | 302,400 |
| 2023/12/01 | 1,067 | 1,075.5 | 1,056.5 | 1,070.5 | +11.5 | +1.1% | 323,200 |
| 2023/11/30 | 1,055 | 1,072.5 | 1,055 | 1,059 | -0.5 | ±0% | 934,200 |
| 2023/11/29 | 1,083.5 | 1,092.5 | 1,054 | 1,059.5 | -33 | -3% | 580,500 |
| 2023/11/28 | 1,080.5 | 1,101 | 1,075 | 1,092.5 | +17 | +1.6% | 701,700 |
| 2023/11/27 | 1,089 | 1,089.5 | 1,066 | 1,075.5 | -8.5 | -0.8% | 821,000 |
| 2023/11/24 | 1,094 | 1,099 | 1,071.5 | 1,084 | -1.5 | -0.1% | 825,300 |
| 2023/11/22 | 1,082.5 | 1,099 | 1,082 | 1,085.5 | -5.5 | -0.5% | 299,500 |
| 2023/11/21 | 1,100.5 | 1,113.5 | 1,083.5 | 1,091 | -22.5 | -2% | 600,600 |
| 2023/11/20 | 1,117.5 | 1,144 | 1,112 | 1,113.5 | +9 | +0.8% | 552,400 |
| 2023/11/17 | 1,087 | 1,115 | 1,083 | 1,104.5 | +14 | +1.3% | 531,100 |
| 2023/11/16 | 1,099 | 1,115 | 1,080.5 | 1,090.5 | -19.5 | -1.8% | 583,300 |
| 2023/11/15 | 1,129 | 1,130 | 1,098.5 | 1,110 | +8.5 | +0.8% | 562,100 |
| 2023/11/14 | 1,119.5 | 1,119.5 | 1,088 | 1,101.5 | +4.5 | +0.4% | 531,800 |
| 2023/11/13 | 1,146.5 | 1,150 | 1,072 | 1,097 | -63 | -5.4% | 482,300 |
| 2023/11/10 | 1,148.5 | 1,166 | 1,146.5 | 1,160 | +12.5 | +1.1% | 349,200 |
| 2023/11/09 | 1,154 | 1,155 | 1,125.5 | 1,147.5 | -6.5 | -0.6% | 672,700 |
| 2023/11/08 | 1,212.5 | 1,212.5 | 1,132 | 1,154 | -55 | -4.5% | 766,600 |
| 2023/11/07 | 1,209.5 | 1,227.5 | 1,204 | 1,209 | -0.5 | ±0% | 358,800 |
| 2023/11/06 | 1,242.5 | 1,249.5 | 1,209 | 1,209.5 | -24 | -1.9% | 543,900 |
| 2023/11/02 | 1,240 | 1,259.5 | 1,218 | 1,233.5 | -5.5 | -0.4% | 451,400 |
| 2023/11/01 | 1,215 | 1,246 | 1,211 | 1,239 | +40.5 | +3.4% | 705,900 |
| 2023/10/31 | 1,190.5 | 1,201 | 1,143.5 | 1,198.5 | +39 | +3.4% | 850,200 |
| 2023/10/30 | 1,161 | 1,191.5 | 1,158 | 1,159.5 | +4 | +0.3% | 719,800 |
| 2023/10/27 | 1,136 | 1,155.5 | 1,133 | 1,155.5 | +22.5 | +2% | 333,300 |
| 2023/10/26 | 1,156.5 | 1,161.5 | 1,121 | 1,133 | -20 | -1.7% | 356,000 |
| 2023/10/25 | 1,154 | 1,169 | 1,143.5 | 1,153 | +2 | +0.2% | 424,000 |
| 2023/10/24 | 1,149 | 1,161 | 1,127 | 1,151 | +1 | +0.1% | 434,900 |
| 2023/10/23 | 1,155 | 1,171 | 1,150 | 1,150 | -5 | -0.4% | 397,600 |
| 2023/10/20 | 1,167.5 | 1,184 | 1,149 | 1,155 | -13 | -1.1% | 499,400 |
| 2023/10/19 | 1,146 | 1,174 | 1,146 | 1,168 | +7 | +0.6% | 510,200 |
| 2023/10/18 | 1,145 | 1,166 | 1,144.5 | 1,161 | +30 | +2.7% | 452,700 |
| 2023/10/17 | 1,134.5 | 1,142 | 1,124 | 1,131 | +5.5 | +0.5% | 291,900 |
| 2023/10/16 | 1,101 | 1,131 | 1,098.5 | 1,125.5 | +6 | +0.5% | 315,600 |
| 2023/10/13 | 1,130 | 1,150 | 1,119 | 1,119.5 | -18.5 | -1.6% | 333,100 |
| 2023/10/12 | 1,128 | 1,144.5 | 1,126 | 1,138 | +11 | +1% | 260,800 |
| 2023/10/11 | 1,130 | 1,141.5 | 1,120 | 1,127 | -6.5 | -0.6% | 302,200 |
| 2023/10/10 | 1,119 | 1,134 | 1,110 | 1,133.5 | +14.5 | +1.3% | 596,200 |
| 2023/10/06 | 1,098.5 | 1,127 | 1,086 | 1,119 | +20.5 | +1.9% | 389,600 |
| 2023/10/05 | 1,076.5 | 1,109.5 | 1,071 | 1,098.5 | +27.5 | +2.6% | 554,800 |
| 2023/10/04 | 1,111 | 1,112 | 1,067 | 1,071 | -46.5 | -4.2% | 704,500 |
101～
150
件表示中 / 398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 | 158,900円 | +10.5% | +10.6% | 3.34% | 12.05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 |
| セブン銀行 | 26,700円 | +8.7% | -8.3% | 4.12% | 16.02倍 | 1.16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 |
| 西日本ＦＨ | 206,100円 | +0.8% | +15.1% | 2.91% | 10.71倍 | 0.50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 |
| あおぞら | 238,500円 | +34.0% | - | 3.19% | 15.48倍 | 0.72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 |
| ほくほく | 213,100円 | - | - | 1.88% | - | 0.42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
