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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 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 |
301～
350
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
