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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 647.1 | 653.5 | 622.1 | 627 | -14.4 | -2.2% | 1,312,900 |
| 2025/04/15 | 639 | 650.5 | 630.6 | 641.4 | +16.2 | +2.6% | 1,742,100 |
| 2025/04/14 | 612 | 633.1 | 606 | 625.2 | +22.3 | +3.7% | 2,166,200 |
| 2025/04/11 | 598 | 609.3 | 575.3 | 602.9 | -3.8 | -0.6% | 2,505,200 |
| 2025/04/10 | 596.9 | 618.7 | 586.9 | 606.7 | +49.8 | +8.9% | 3,055,200 |
| 2025/04/09 | 554.6 | 572 | 546.1 | 556.9 | -34.9 | -5.9% | 3,015,100 |
| 2025/04/08 | 569.6 | 599.4 | 568 | 591.8 | +52.2 | +9.7% | 2,222,500 |
| 2025/04/07 | 560 | 569.9 | 520.3 | 539.6 | -67.3 | -11.1% | 3,206,100 |
| 2025/04/04 | 625.8 | 625.8 | 589 | 606.9 | -58.9 | -8.8% | 4,075,000 |
| 2025/04/03 | 666 | 677 | 655.5 | 665.8 | -41.5 | -5.9% | 2,602,000 |
| 2025/04/02 | 725 | 726 | 700.6 | 707.3 | -14.4 | -2% | 1,534,400 |
| 2025/04/01 | 749 | 750 | 721 | 721.7 | -14.2 | -1.9% | 1,578,800 |
| 2025/03/31 | 745 | 749 | 725 | 735.9 | -35.5 | -4.6% | 1,323,200 |
| 2025/03/28 | 783.5 | 790 | 762.6 | 771.4 | -11 | -1.4% | 1,497,900 |
| 2025/03/27 | 760 | 782.4 | 755.3 | 782.4 | +22.5 | +3% | 2,004,600 |
| 2025/03/26 | 764 | 764.4 | 749.8 | 759.9 | -0.4 | -0.1% | 1,422,100 |
| 2025/03/25 | 768 | 769.6 | 753.6 | 760.3 | -3.9 | -0.5% | 815,700 |
| 2025/03/24 | 772.3 | 775.6 | 762.1 | 764.2 | -15.9 | -2% | 919,900 |
| 2025/03/21 | 759.7 | 785.4 | 758.9 | 780.1 | +24.2 | +3.2% | 2,214,900 |
| 2025/03/19 | 757.8 | 763.5 | 753.4 | 755.9 | -10.1 | -1.3% | 1,008,700 |
| 2025/03/18 | 745 | 767.6 | 744 | 766 | +29.3 | +4% | 1,652,900 |
| 2025/03/17 | 736 | 740 | 733.1 | 736.7 | +7.4 | +1% | 833,000 |
| 2025/03/14 | 717.6 | 733.2 | 717.5 | 729.3 | +9.2 | +1.3% | 1,527,900 |
| 2025/03/13 | 723 | 725.1 | 716.6 | 720.1 | -0.2 | ±0% | 948,500 |
| 2025/03/12 | 701.6 | 724.5 | 700.1 | 720.3 | +28.7 | +4.1% | 1,775,100 |
| 2025/03/11 | 687.7 | 695.1 | 676.2 | 691.6 | -13.9 | -2% | 2,083,400 |
| 2025/03/10 | 720.9 | 720.9 | 704.2 | 705.5 | -15.4 | -2.1% | 1,232,900 |
| 2025/03/07 | 725.2 | 728.7 | 714.1 | 720.9 | -15.1 | -2.1% | 1,243,000 |
| 2025/03/06 | 731.5 | 740.5 | 730.1 | 736 | +10.9 | +1.5% | 700,100 |
| 2025/03/05 | 721.1 | 733.7 | 721 | 725.1 | +3.2 | +0.4% | 976,800 |
| 2025/03/04 | 720.6 | 729.2 | 713.8 | 721.9 | -2.4 | -0.3% | 1,201,000 |
| 2025/03/03 | 718.9 | 725.8 | 706.6 | 724.3 | +14.1 | +2% | 1,801,800 |
| 2025/02/28 | 735.8 | 739 | 708.1 | 710.2 | -32.1 | -4.3% | 2,296,600 |
| 2025/02/27 | 736 | 742.3 | 730 | 742.3 | +4 | +0.5% | 818,700 |
| 2025/02/26 | 754.7 | 754.7 | 736.4 | 738.3 | -18.2 | -2.4% | 1,100,400 |
| 2025/02/25 | 745 | 758.8 | 741.3 | 756.5 | +0.6 | +0.1% | 1,169,300 |
| 2025/02/21 | 747.6 | 758.4 | 744.2 | 755.9 | +5.1 | +0.7% | 1,321,100 |
| 2025/02/20 | 763.5 | 763.7 | 734.6 | 750.8 | -16.6 | -2.2% | 1,440,500 |
| 2025/02/19 | 768.3 | 787.2 | 763.7 | 767.4 | -4.7 | -0.6% | 1,505,800 |
| 2025/02/18 | 750 | 772.1 | 739.1 | 772.1 | +25.2 | +3.4% | 1,316,000 |
| 2025/02/17 | 737.2 | 753.8 | 734 | 746.9 | -5.3 | -0.7% | 1,821,000 |
| 2025/02/14 | 714 | 762.9 | 713 | 752.2 | +44.2 | +6.2% | 3,006,300 |
| 2025/02/13 | 761.1 | 775 | 705.1 | 708 | -59.5 | -7.8% | 3,666,900 |
| 2025/02/12 | 760 | 767.5 | 750.8 | 767.5 | +12.6 | +1.7% | 921,800 |
| 2025/02/10 | 755.3 | 758.9 | 745.6 | 754.9 | -4.1 | -0.5% | 833,700 |
| 2025/02/07 | 761.5 | 762.1 | 750.2 | 759 | -3.3 | -0.4% | 827,300 |
| 2025/02/06 | 770 | 773.9 | 759 | 762.3 | -10.5 | -1.4% | 1,289,800 |
| 2025/02/05 | 780 | 796.9 | 768.6 | 772.8 | -3.3 | -0.4% | 1,524,000 |
| 2025/02/04 | 778 | 785.7 | 770.1 | 776.1 | +17.9 | +2.4% | 1,334,100 |
| 2025/02/03 | 765 | 781.5 | 756.2 | 758.2 | -31.9 | -4% | 2,042,700 |
101～
150
件表示中 / 2431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 | 88,700円 | +9.4% | +11.7% | 2.93% | 11.46倍 | 0.54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 |
| ひろぎん | 143,300円 | +10.7% | +9.2% | 3.77% | 10.80倍 | 0.85倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 山口ＦＧ | 180,400円 | -1.6% | -14.2% | 3.55% | 12.08倍 | 0.61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 |
| ちゅうぎ | 215,100円 | +9.1% | +24.3% | 3.44% | 11.58倍 | 0.71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 |
| 第四北越 | 414,000円 | +5.3% | +16.8% | 3.62% | 10.96倍 | 0.75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。群馬銀行と２７年４月に経営統合で合意 |
市場注目の銘柄
チャート関連のコラム
