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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 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 |
| 2023/10/03 | 1,133.5 | 1,135 | 1,112 | 1,117.5 | -21 | -1.8% | 344,000 |
| 2023/10/02 | 1,127 | 1,161 | 1,126.5 | 1,138.5 | +22 | +2% | 535,100 |
| 2023/09/29 | 1,156.5 | 1,160 | 1,108.5 | 1,116.5 | -35.5 | -3.1% | 390,100 |
| 2023/09/28 | 1,155 | 1,178 | 1,145.5 | 1,152 | -13.5 | -1.2% | 439,000 |
| 2023/09/27 | 1,156 | 1,166 | 1,142 | 1,165.5 | -3 | -0.3% | 390,900 |
| 2023/09/26 | 1,150 | 1,176.5 | 1,150 | 1,168.5 | +15.5 | +1.3% | 361,100 |
| 2023/09/25 | 1,172 | 1,172 | 1,148 | 1,153 | -19 | -1.6% | 464,100 |
| 2023/09/22 | 1,149 | 1,180 | 1,140 | 1,172 | +15 | +1.3% | 447,600 |
| 2023/09/21 | 1,150.5 | 1,171 | 1,150.5 | 1,157 | +6.5 | +0.6% | 352,900 |
| 2023/09/20 | 1,170 | 1,174 | 1,147.5 | 1,150.5 | -15.5 | -1.3% | 501,000 |
| 2023/09/19 | 1,150 | 1,166 | 1,133 | 1,166 | +16 | +1.4% | 523,400 |
| 2023/09/15 | 1,158 | 1,181 | 1,148 | 1,150 | -2.5 | -0.2% | 903,500 |
| 2023/09/14 | 1,147 | 1,161.5 | 1,141 | 1,152.5 | +13 | +1.1% | 515,100 |
| 2023/09/13 | 1,131.5 | 1,145.5 | 1,128.5 | 1,139.5 | +9 | +0.8% | 506,000 |
| 2023/09/12 | 1,123 | 1,134 | 1,105 | 1,130.5 | +5 | +0.4% | 592,600 |
| 2023/09/11 | 1,077 | 1,128 | 1,066 | 1,125.5 | +65.5 | +6.2% | 869,900 |
| 2023/09/08 | 1,069.5 | 1,079.5 | 1,058.5 | 1,060 | -15.5 | -1.4% | 745,600 |
| 2023/09/07 | 1,060 | 1,081 | 1,060 | 1,075.5 | +9 | +0.8% | 603,700 |
| 2023/09/06 | 1,033.5 | 1,069.5 | 1,033.5 | 1,066.5 | +33.5 | +3.2% | 583,100 |
| 2023/09/05 | 1,029.5 | 1,047 | 1,021.5 | 1,033 | +9.5 | +0.9% | 511,600 |
| 2023/09/04 | 982.3 | 1,024 | 980.1 | 1,023.5 | +46.4 | +4.7% | 772,700 |
| 2023/09/01 | 970.5 | 979.1 | 969.9 | 977.1 | +9.3 | +1% | 493,500 |
251～
300
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 | 160,000円 | +14.8% | +13.8% | 3.50% | 11.45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 | 445,600円 | +0.3% | +16.4% | 3.48% | 9.45倍 | 0.55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 | 202,200円 | +0.8% | +15.1% | 3.21% | 10.50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 |
| 第四北越 | 274,800円 | +1.6% | +15.3% | 4.08% | 9.58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 | 178,100円 | +5.2% | +63.2% | 2.39% | 8.99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
