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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 1,656 | 1,681 | 1,654 | 1,678 | +24 | +1.5% | 389,900 |
| 2024/06/25 | 1,623 | 1,672 | 1,621.5 | 1,654 | +38 | +2.4% | 340,300 |
| 2024/06/24 | 1,604 | 1,621.5 | 1,570.5 | 1,616 | +6.5 | +0.4% | 315,200 |
| 2024/06/21 | 1,620 | 1,643 | 1,603.5 | 1,609.5 | -10 | -0.6% | 546,100 |
| 2024/06/20 | 1,609 | 1,619.5 | 1,582 | 1,619.5 | +10.5 | +0.7% | 266,700 |
| 2024/06/19 | 1,611 | 1,645 | 1,603 | 1,609 | +17.5 | +1.1% | 222,900 |
| 2024/06/18 | 1,600 | 1,606 | 1,580 | 1,591.5 | +2 | +0.1% | 220,500 |
| 2024/06/17 | 1,602.5 | 1,618 | 1,586 | 1,589.5 | -10.5 | -0.7% | 281,400 |
| 2024/06/14 | 1,593 | 1,625 | 1,582.5 | 1,600 | -7.5 | -0.5% | 677,900 |
| 2024/06/13 | 1,632 | 1,642.5 | 1,586.5 | 1,607.5 | -22 | -1.4% | 360,100 |
| 2024/06/12 | 1,633 | 1,645.5 | 1,623 | 1,629.5 | -11.5 | -0.7% | 201,100 |
| 2024/06/11 | 1,640.5 | 1,671.5 | 1,637.5 | 1,641 | +1.5 | +0.1% | 294,100 |
151～
200
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
