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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 948.1 | 952.5 | 929.4 | 948.4 | +7.3 | +0.8% | 2,078,300 |
| 2024/02/13 | 944 | 956.1 | 934.2 | 941.1 | +1.3 | +0.1% | 2,266,900 |
| 2024/02/09 | 926.4 | 950.7 | 891.1 | 939.8 | -16.6 | -1.7% | 4,806,200 |
| 2024/02/08 | 959.8 | 970.9 | 943.6 | 956.4 | -2.1 | -0.2% | 2,966,200 |
| 2024/02/07 | 960 | 966.7 | 941.7 | 958.5 | -0.4 | ±0% | 2,753,800 |
| 2024/02/06 | 968.9 | 969 | 954.3 | 958.9 | -8.8 | -0.9% | 1,732,300 |
| 2024/02/05 | 966.7 | 979.8 | 953 | 967.7 | +6 | +0.6% | 3,036,300 |
| 2024/02/02 | 963.5 | 966.5 | 939.2 | 961.7 | -3.1 | -0.3% | 2,688,800 |
| 2024/02/01 | 937 | 972.7 | 933.3 | 964.8 | +19.8 | +2.1% | 5,385,000 |
| 2024/01/31 | 910 | 945.7 | 907.3 | 945 | +38 | +4.2% | 3,622,300 |
| 2024/01/30 | 912 | 913.9 | 901.1 | 907 | -1.4 | -0.2% | 1,780,900 |
| 2024/01/29 | 891 | 916.5 | 887.2 | 908.4 | +26.6 | +3% | 2,821,700 |
| 2024/01/26 | 895.1 | 899.7 | 878.1 | 881.8 | -28.3 | -3.1% | 2,752,600 |
| 2024/01/25 | 901.4 | 915 | 896.1 | 910.1 | +14.1 | +1.6% | 3,574,800 |
| 2024/01/24 | 854.5 | 896.7 | 849.1 | 896 | +39.4 | +4.6% | 3,359,500 |
| 2024/01/23 | 867.7 | 873 | 853.5 | 856.6 | -11.1 | -1.3% | 1,665,300 |
| 2024/01/22 | 860 | 867.7 | 852.1 | 867.7 | +11.3 | +1.3% | 1,280,700 |
| 2024/01/19 | 863.1 | 863.1 | 849.3 | 856.4 | -0.5 | -0.1% | 1,338,900 |
| 2024/01/18 | 852.8 | 857 | 842.4 | 856.9 | +7.6 | +0.9% | 1,323,500 |
| 2024/01/17 | 850 | 869.3 | 846.9 | 849.3 | +4.2 | +0.5% | 1,951,900 |
| 2024/01/16 | 850.2 | 850.9 | 838.6 | 845.1 | -4.9 | -0.6% | 1,263,300 |
| 2024/01/15 | 827.8 | 853.5 | 826.7 | 850 | +23.9 | +2.9% | 1,427,400 |
| 2024/01/12 | 835 | 840.6 | 823.1 | 826.1 | -11.9 | -1.4% | 1,764,400 |
| 2024/01/11 | 839.2 | 860.6 | 834.9 | 838 | +12.9 | +1.6% | 2,668,000 |
| 2024/01/10 | 830.9 | 836.1 | 823.6 | 825.1 | -5.3 | -0.6% | 1,427,000 |
| 2024/01/09 | 839 | 842 | 826.2 | 830.4 | -0.8 | -0.1% | 1,993,100 |
| 2024/01/05 | 816 | 835.7 | 811 | 831.2 | +19 | +2.3% | 2,321,000 |
| 2024/01/04 | 813.1 | 814.9 | 794.1 | 812.2 | -2.6 | -0.3% | 1,897,400 |
| 2023/12/29 | 817.6 | 823 | 809.9 | 814.8 | -0.2 | ±0% | 1,814,700 |
| 2023/12/28 | 811.3 | 818.5 | 803.5 | 815 | +0.4 | ±0% | 1,308,900 |
| 2023/12/27 | 802.5 | 816.7 | 799.9 | 814.6 | +12.3 | +1.5% | 1,526,400 |
| 2023/12/26 | 802.7 | 811.2 | 792.8 | 802.3 | -1.3 | -0.2% | 1,952,800 |
| 2023/12/25 | 809.9 | 815 | 795 | 803.6 | +8.7 | +1.1% | 2,430,500 |
| 2023/12/22 | 773.2 | 805.6 | 770.6 | 794.9 | +47 | +6.3% | 5,426,100 |
| 2023/12/21 | 761 | 761 | 746.1 | 747.9 | -17.2 | -2.2% | 1,841,600 |
| 2023/12/20 | 766 | 775.8 | 755 | 765.1 | -9.7 | -1.3% | 2,058,700 |
| 2023/12/19 | 780 | 787.3 | 762 | 774.8 | -1.6 | -0.2% | 2,238,000 |
| 2023/12/18 | 786.5 | 786.5 | 762.5 | 776.4 | -16.9 | -2.1% | 3,093,300 |
| 2023/12/15 | 789.2 | 802 | 782.3 | 793.3 | -4.9 | -0.6% | 2,968,100 |
| 2023/12/14 | 853 | 858.9 | 798.2 | 798.2 | -53 | -6.2% | 3,405,800 |
| 2023/12/13 | 854.7 | 863.8 | 848.7 | 851.2 | -1.1 | -0.1% | 1,308,900 |
| 2023/12/12 | 866 | 866.7 | 848.6 | 852.3 | -14.8 | -1.7% | 1,894,000 |
| 2023/12/11 | 863.9 | 879 | 856.1 | 867.1 | +6.8 | +0.8% | 2,117,200 |
| 2023/12/08 | 840.1 | 869.6 | 833.2 | 860.3 | +18.7 | +2.2% | 3,032,000 |
51～
100
件表示中 / 2101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 | 104,700円 | +5.0% | +3.9% | 1.72% | 17.42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 |
| めぶきＦＧ | 54,800円 | -15.0% | +23.3% | 2.19% | 13.93倍 | 0.61倍 |
|
傘下に地銀大手の常陽銀と足利銀。茨城と栃木でシェア首位、北関東軸に１都１府７県へ展開 |
| 八十二 | 104,900円 | -1.1% | -8.3% | 2.29% | 14.45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 | 95,900円 | +12.1% | +9.6% | 2.29% | 12.54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 | 122,000円 | +12.2% | +34.4% | 2.46% | 9.72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
