九州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 |
|---|---|---|---|---|---|---|---|
| 2026/07/10 | 1,560 | 1,568 | 1,513 | 1,517.5 | -14 | -0.9% | 1,476,900 |
| 2026/07/09 | 1,529.5 | 1,531.5 | 1,508 | 1,531.5 | ±0 | ±0% | 1,119,900 |
| 2026/07/08 | 1,527 | 1,555.5 | 1,522.5 | 1,531.5 | +17 | +1.1% | 1,274,800 |
| 2026/07/07 | 1,542.5 | 1,563 | 1,508.5 | 1,514.5 | -4.5 | -0.3% | 1,602,000 |
| 2026/07/06 | 1,514.5 | 1,519 | 1,484.5 | 1,519 | +6.5 | +0.4% | 1,263,200 |
| 2026/07/03 | 1,502 | 1,516.5 | 1,480.5 | 1,512.5 | +25 | +1.7% | 919,600 |
| 2026/07/02 | 1,490 | 1,503 | 1,472 | 1,487.5 | +21 | +1.4% | 1,334,500 |
| 2026/07/01 | 1,450.5 | 1,477 | 1,440.5 | 1,466.5 | +29.5 | +2.1% | 965,800 |
| 2026/06/30 | 1,459.5 | 1,466.5 | 1,437 | 1,437 | -11 | -0.8% | 1,023,000 |
| 2026/06/29 | 1,446 | 1,460.5 | 1,425.5 | 1,448 | +11.5 | +0.8% | 1,090,300 |
| 2026/06/26 | 1,447.5 | 1,450 | 1,418.5 | 1,436.5 | +10.5 | +0.7% | 900,500 |
| 2026/06/25 | 1,459 | 1,461 | 1,422.5 | 1,426 | -7.5 | -0.5% | 967,600 |
| 2026/06/24 | 1,454 | 1,472 | 1,424.5 | 1,433.5 | -18.5 | -1.3% | 1,068,700 |
| 2026/06/23 | 1,472 | 1,478 | 1,451.5 | 1,452 | -19 | -1.3% | 1,273,700 |
| 2026/06/22 | 1,431 | 1,478.5 | 1,427.5 | 1,471 | +31.5 | +2.2% | 957,700 |
| 2026/06/19 | 1,474 | 1,475.5 | 1,422 | 1,439.5 | -35.5 | -2.4% | 1,959,200 |
| 2026/06/18 | 1,448 | 1,475.5 | 1,445 | 1,475 | +37.5 | +2.6% | 902,700 |
| 2026/06/17 | 1,493 | 1,499.5 | 1,435 | 1,437.5 | -25.5 | -1.7% | 1,152,200 |
| 2026/06/16 | 1,440 | 1,467 | 1,414.5 | 1,463 | -5.5 | -0.4% | 1,305,100 |
| 2026/06/15 | 1,496 | 1,505 | 1,463 | 1,468.5 | +23.5 | +1.6% | 1,694,300 |
| 2026/06/12 | 1,441 | 1,468 | 1,434.5 | 1,445 | +27.5 | +1.9% | 1,760,400 |
| 2026/06/11 | 1,418.5 | 1,428.5 | 1,396.5 | 1,417.5 | -10.5 | -0.7% | 991,200 |
| 2026/06/10 | 1,450.5 | 1,496 | 1,426 | 1,428 | -11.5 | -0.8% | 1,878,000 |
| 2026/06/09 | 1,430 | 1,452.5 | 1,417 | 1,439.5 | +36 | +2.6% | 1,836,200 |
| 2026/06/08 | 1,386.5 | 1,408 | 1,373.5 | 1,403.5 | -13 | -0.9% | 954,300 |
| 2026/06/05 | 1,421 | 1,430.5 | 1,401 | 1,416.5 | +15.5 | +1.1% | 1,411,400 |
| 2026/06/04 | 1,371.5 | 1,415 | 1,347.5 | 1,401 | +14 | +1% | 1,440,900 |
| 2026/06/03 | 1,370 | 1,389.5 | 1,352 | 1,387 | +25 | +1.8% | 1,672,900 |
| 2026/06/02 | 1,330.5 | 1,362 | 1,299 | 1,362 | +12.5 | +0.9% | 1,413,800 |
| 2026/06/01 | 1,382 | 1,385 | 1,337.5 | 1,349.5 | -32.5 | -2.4% | 1,654,600 |
| 2026/05/29 | 1,390 | 1,416 | 1,382 | 1,382 | -3 | -0.2% | 1,059,000 |
| 2026/05/28 | 1,400 | 1,402 | 1,366 | 1,385 | -15.5 | -1.1% | 1,229,000 |
| 2026/05/27 | 1,415 | 1,422.5 | 1,392.5 | 1,400.5 | -36.5 | -2.5% | 1,316,300 |
| 2026/05/26 | 1,425 | 1,438.5 | 1,402.5 | 1,437 | +1.5 | +0.1% | 806,500 |
| 2026/05/25 | 1,454 | 1,455 | 1,423 | 1,435.5 | -18 | -1.2% | 939,000 |
| 2026/05/22 | 1,470 | 1,477 | 1,448 | 1,453.5 | +1 | +0.1% | 1,188,300 |
| 2026/05/21 | 1,450 | 1,471 | 1,440 | 1,452.5 | +32.5 | +2.3% | 1,587,100 |
| 2026/05/20 | 1,425 | 1,432 | 1,384 | 1,420 | +14 | +1% | 1,803,600 |
| 2026/05/19 | 1,395 | 1,422 | 1,386.5 | 1,406 | +26.5 | +1.9% | 1,749,500 |
| 2026/05/18 | 1,413.5 | 1,421 | 1,362 | 1,379.5 | -38 | -2.7% | 1,694,200 |
| 2026/05/15 | 1,400 | 1,472 | 1,395 | 1,417.5 | +14 | +1% | 2,364,300 |
| 2026/05/14 | 1,341 | 1,408 | 1,321 | 1,403.5 | +70 | +5.2% | 3,280,000 |
| 2026/05/13 | 1,314 | 1,333.5 | 1,309 | 1,333.5 | +14.5 | +1.1% | 797,900 |
| 2026/05/12 | 1,321 | 1,333 | 1,298.5 | 1,319 | +12.5 | +1% | 770,500 |
| 2026/05/11 | 1,261 | 1,310 | 1,259 | 1,306.5 | +47.5 | +3.8% | 1,275,900 |
| 2026/05/08 | 1,262.5 | 1,273 | 1,235 | 1,259 | -33.5 | -2.6% | 1,395,600 |
| 2026/05/07 | 1,301 | 1,316 | 1,287 | 1,292.5 | +27.5 | +2.2% | 1,617,700 |
| 2026/05/01 | 1,279.5 | 1,283.5 | 1,252.5 | 1,265 | -13 | -1% | 948,600 |
| 2026/04/30 | 1,295 | 1,295 | 1,264.5 | 1,278 | -39.5 | -3% | 1,470,000 |
| 2026/04/28 | 1,248.5 | 1,319 | 1,239.5 | 1,317.5 | +85 | +6.9% | 1,666,400 |
1～
50
件表示中 / 2632件
類似銘柄と比較する
現在ご覧いただいている「九州ＦＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 九州ＦＧ | 151,750円 | +9.8% | +20.9% | 2.50% | 14.28倍 | 0.84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 | 751,000円 | +4.9% | +10.2% | 2.00% | 14.50倍 | 1.24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 |
| 七十七 | 351,500円 | +9.8% | +14.1% | 2.96% | 12.75倍 | 1.13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 |
| 山口ＦＧ | 297,250円 | +29.8% | +49.9% | 3.23% | 13.36倍 | 0.90倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| 滋賀銀 | 288,800円 | +19.5% | +45.0% | 1.73% | 23.29倍 | 1.30倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
市場注目の銘柄
チャート関連のコラム
