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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,040 | 1,049.5 | 1,031 | 1,049.5 | +12.5 | +1.2% | 345,400 |
| 2024/01/30 | 1,040 | 1,042 | 1,031.5 | 1,037 | -2.5 | -0.2% | 192,400 |
| 2024/01/29 | 1,032.5 | 1,047 | 1,032.5 | 1,039.5 | +11 | +1.1% | 193,200 |
| 2024/01/26 | 1,032 | 1,049.5 | 1,022 | 1,028.5 | -11 | -1.1% | 313,400 |
| 2024/01/25 | 1,050.5 | 1,055 | 1,035 | 1,039.5 | -7 | -0.7% | 395,200 |
| 2024/01/24 | 1,020 | 1,048.5 | 1,017 | 1,046.5 | +23.5 | +2.3% | 295,600 |
| 2024/01/23 | 1,033.5 | 1,040.5 | 1,020 | 1,023 | -10 | -1% | 168,500 |
| 2024/01/22 | 1,032.5 | 1,035.5 | 1,026.5 | 1,033 | +11.5 | +1.1% | 180,000 |
| 2024/01/19 | 1,026.5 | 1,029 | 1,017 | 1,021.5 | -1 | -0.1% | 234,700 |
| 2024/01/18 | 1,015 | 1,022.5 | 1,010.5 | 1,022.5 | +11 | +1.1% | 187,300 |
| 2024/01/17 | 1,016 | 1,021.5 | 1,010 | 1,011.5 | -3.5 | -0.3% | 304,100 |
| 2024/01/16 | 1,033 | 1,035 | 1,007 | 1,015 | -25 | -2.4% | 478,800 |
| 2024/01/15 | 1,024 | 1,048 | 1,024 | 1,040 | +23.5 | +2.3% | 333,200 |
| 2024/01/12 | 1,037 | 1,037 | 1,016.5 | 1,016.5 | -6.5 | -0.6% | 367,200 |
| 2024/01/11 | 1,018.5 | 1,038.5 | 1,017 | 1,023 | +7 | +0.7% | 327,000 |
| 2024/01/10 | 1,022 | 1,029.5 | 1,010.5 | 1,016 | -3 | -0.3% | 270,500 |
| 2024/01/09 | 1,016 | 1,024 | 1,011.5 | 1,019 | +1 | +0.1% | 274,800 |
| 2024/01/05 | 1,013.5 | 1,019 | 1,007 | 1,018 | +14 | +1.4% | 277,400 |
| 2024/01/04 | 1,005.5 | 1,006 | 985 | 1,004 | +2.5 | +0.2% | 329,500 |
| 2023/12/29 | 1,000 | 1,012 | 997.6 | 1,001.5 | +2.5 | +0.3% | 450,000 |
| 2023/12/28 | 997.5 | 999 | 991.2 | 999 | ±0 | ±0% | 226,200 |
| 2023/12/27 | 985.3 | 999.5 | 984.3 | 999 | +17.1 | +1.7% | 285,900 |
| 2023/12/26 | 997.7 | 998 | 975.2 | 981.9 | -3.7 | -0.4% | 476,600 |
| 2023/12/25 | 995.4 | 996 | 983.1 | 985.6 | +5.2 | +0.5% | 291,300 |
| 2023/12/22 | 971.2 | 989 | 971.2 | 980.4 | +13.1 | +1.4% | 576,800 |
| 2023/12/21 | 980 | 983.5 | 967 | 967.3 | -17.7 | -1.8% | 638,000 |
| 2023/12/20 | 988.5 | 996.6 | 982.5 | 985 | -19 | -1.9% | 700,700 |
| 2023/12/19 | 1,018 | 1,023 | 1,000.5 | 1,004 | -6 | -0.6% | 543,800 |
| 2023/12/18 | 1,010 | 1,022 | 996 | 1,010 | -19 | -1.8% | 475,400 |
| 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 |
201～
250
件表示中 / 527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 | 161,300円 | +14.8% | +13.8% | 3.47% | 11.54倍 | 0.51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 | 72,900円 | +0.2% | +8.0% | 2.74% | 11.07倍 | 0.45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 | 202,700円 | +0.8% | +15.1% | 3.21% | 10.53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 | 275,400円 | +1.6% | +15.3% | 4.07% | 9.60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 | 177,400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
