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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,050 | 1,072.5 | 1,041.5 | 1,060.5 | +19.5 | +1.9% | 1,702,000 |
| 2024/04/25 | 1,055 | 1,065 | 1,041 | 1,041 | -23 | -2.2% | 1,166,300 |
| 2024/04/24 | 1,061 | 1,077 | 1,052.5 | 1,064 | +13 | +1.2% | 1,650,000 |
| 2024/04/23 | 1,065 | 1,072 | 1,043.5 | 1,051 | +1 | +0.1% | 1,192,800 |
| 2024/04/22 | 1,034.5 | 1,057.5 | 1,023.5 | 1,050 | +34.5 | +3.4% | 2,043,800 |
| 2024/04/19 | 1,041.5 | 1,054 | 1,000 | 1,015.5 | -34.5 | -3.3% | 2,579,600 |
| 2024/04/18 | 1,021 | 1,058 | 1,017 | 1,050 | +25.5 | +2.5% | 1,664,800 |
| 2024/04/17 | 1,050 | 1,051.5 | 1,009 | 1,024.5 | -24.5 | -2.3% | 2,305,900 |
| 2024/04/16 | 1,089 | 1,100.5 | 1,043.5 | 1,049 | -47 | -4.3% | 2,279,600 |
| 2024/04/15 | 1,078 | 1,098 | 1,065 | 1,096 | -15.5 | -1.4% | 1,494,400 |
| 2024/04/12 | 1,091 | 1,118.5 | 1,086 | 1,111.5 | +19 | +1.7% | 1,919,500 |
| 2024/04/11 | 1,046 | 1,093.5 | 1,045.5 | 1,092.5 | +33.5 | +3.2% | 1,659,000 |
| 2024/04/10 | 1,060 | 1,071.5 | 1,056 | 1,059 | -17.5 | -1.6% | 1,257,100 |
| 2024/04/09 | 1,094 | 1,095.5 | 1,071 | 1,076.5 | -8 | -0.7% | 1,205,400 |
| 2024/04/08 | 1,080 | 1,092.5 | 1,074.5 | 1,084.5 | +17 | +1.6% | 1,112,000 |
| 2024/04/05 | 1,059 | 1,073 | 1,045 | 1,067.5 | -14 | -1.3% | 1,717,400 |
| 2024/04/04 | 1,067 | 1,098 | 1,063 | 1,081.5 | +21 | +2% | 2,007,300 |
| 2024/04/03 | 1,045 | 1,076.5 | 1,036 | 1,060.5 | +3.5 | +0.3% | 2,325,300 |
| 2024/04/02 | 1,083 | 1,094 | 1,053.5 | 1,057 | -20.5 | -1.9% | 2,328,200 |
| 2024/04/01 | 1,142 | 1,149 | 1,076.5 | 1,077.5 | -64.5 | -5.6% | 3,155,100 |
| 2024/03/29 | 1,122 | 1,146 | 1,110.5 | 1,142 | +27.5 | +2.5% | 1,863,300 |
| 2024/03/28 | 1,140 | 1,140 | 1,110.5 | 1,114.5 | -26 | -2.3% | 2,340,700 |
| 2024/03/27 | 1,142.5 | 1,161 | 1,131 | 1,140.5 | +10 | +0.9% | 2,849,100 |
| 2024/03/26 | 1,142.5 | 1,155.5 | 1,125 | 1,130.5 | -20.5 | -1.8% | 2,273,500 |
| 2024/03/25 | 1,172 | 1,175 | 1,145.5 | 1,151 | -39 | -3.3% | 3,030,100 |
| 2024/03/22 | 1,172 | 1,190 | 1,154.5 | 1,190 | +25 | +2.1% | 3,891,700 |
| 2024/03/21 | 1,115 | 1,177 | 1,106 | 1,165 | +64 | +5.8% | 4,529,300 |
| 2024/03/19 | 1,100 | 1,124.5 | 1,090 | 1,101 | -8 | -0.7% | 3,478,200 |
| 2024/03/18 | 1,102 | 1,112.5 | 1,085.5 | 1,109 | +25 | +2.3% | 2,447,900 |
| 2024/03/15 | 1,074.5 | 1,097 | 1,061 | 1,084 | +12.5 | +1.2% | 3,152,400 |
| 2024/03/14 | 1,105.5 | 1,117 | 1,066 | 1,071.5 | -28 | -2.5% | 2,900,200 |
| 2024/03/13 | 1,142.5 | 1,147 | 1,081 | 1,099.5 | -13 | -1.2% | 3,469,300 |
| 2024/03/12 | 1,111 | 1,118 | 1,082.5 | 1,112.5 | -26 | -2.3% | 4,528,600 |
| 2024/03/11 | 1,174 | 1,182 | 1,116.5 | 1,138.5 | -46.5 | -3.9% | 5,399,900 |
| 2024/03/08 | 1,160 | 1,216 | 1,158 | 1,185 | +16 | +1.4% | 5,509,500 |
| 2024/03/07 | 1,158 | 1,203 | 1,146 | 1,169 | +13.5 | +1.2% | 5,750,200 |
| 2024/03/06 | 1,140 | 1,171 | 1,137.5 | 1,155.5 | +15.5 | +1.4% | 3,466,000 |
| 2024/03/05 | 1,132 | 1,156 | 1,120.5 | 1,140 | +3 | +0.3% | 3,285,200 |
| 2024/03/04 | 1,174.5 | 1,180 | 1,125 | 1,137 | -34.5 | -2.9% | 5,819,800 |
| 2024/03/01 | 1,139 | 1,172 | 1,128 | 1,171.5 | +44.5 | +3.9% | 4,690,700 |
| 2024/02/29 | 1,105 | 1,135 | 1,091 | 1,127 | +10 | +0.9% | 5,909,600 |
| 2024/02/28 | 1,065 | 1,140 | 1,063.5 | 1,117 | +72 | +6.9% | 11,492,100 |
| 2024/02/27 | 1,001 | 1,065.5 | 995.6 | 1,045 | +52.3 | +5.3% | 6,746,200 |
| 2024/02/26 | 978.7 | 1,009.5 | 975.8 | 992.7 | +32.1 | +3.3% | 5,150,500 |
| 2024/02/22 | 965.6 | 978.8 | 953.5 | 960.6 | +2.8 | +0.3% | 1,608,000 |
| 2024/02/21 | 969.8 | 972.7 | 951 | 957.8 | -6.9 | -0.7% | 1,143,400 |
| 2024/02/20 | 975.5 | 988 | 959.5 | 964.7 | -7.8 | -0.8% | 2,262,700 |
| 2024/02/19 | 917.8 | 972.5 | 917.8 | 972.5 | +57 | +6.2% | 2,738,500 |
| 2024/02/16 | 927.4 | 942 | 911.9 | 915.5 | -2.3 | -0.3% | 2,337,800 |
| 2024/02/15 | 958 | 962.8 | 906.2 | 917.8 | -30.6 | -3.2% | 2,700,600 |
1～
50
件表示中 / 2095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 | 106,000円 | +5.0% | +3.9% | 1.70% | 17.64倍 | 0.67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 |
| 楽天銀行 | 314,500円 | +13.0% | +21.4% | 0.00% | 16.39倍 | 2.28倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
| 八十二 | 105,100円 | -1.1% | -8.3% | 2.28% | 14.48倍 | 0.52倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率、長野銀行を完全子会社化 |
| 群馬銀 | 96,300円 | +12.1% | +9.6% | 2.28% | 12.59倍 | 0.72倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
| いよぎん | 120,900円 | +12.2% | +34.4% | 2.48% | 9.64倍 | 0.47倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
市場注目の銘柄
チャート関連のコラム
