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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 832.3 | 845.2 | 828.1 | 841.6 | -6.4 | -0.8% | 1,451,900 |
| 2023/12/06 | 834 | 848.5 | 830.1 | 848 | +14.2 | +1.7% | 1,815,700 |
| 2023/12/05 | 847 | 861.7 | 832.4 | 833.8 | -15.2 | -1.8% | 1,830,800 |
| 2023/12/04 | 840 | 862.4 | 839.2 | 849 | +0.1 | ±0% | 1,804,600 |
| 2023/12/01 | 840 | 852.4 | 833.3 | 848.9 | +16.1 | +1.9% | 1,751,000 |
| 2023/11/30 | 828 | 837.6 | 825.6 | 832.8 | +3.9 | +0.5% | 1,827,300 |
| 2023/11/29 | 842.4 | 851.9 | 820.6 | 828.9 | -23.1 | -2.7% | 2,715,800 |
| 2023/11/28 | 864.2 | 872.7 | 851.5 | 852 | -12 | -1.4% | 1,692,700 |
| 2023/11/27 | 867 | 869.9 | 848.2 | 864 | +0.4 | ±0% | 2,189,500 |
| 2023/11/24 | 864 | 867.3 | 851.1 | 863.6 | +3.4 | +0.4% | 2,251,100 |
| 2023/11/22 | 828.6 | 860.2 | 823.2 | 860.2 | +32.5 | +3.9% | 3,050,200 |
| 2023/11/21 | 824.2 | 833.4 | 815.4 | 827.7 | +3.5 | +0.4% | 2,208,100 |
| 2023/11/20 | 817.4 | 840.3 | 813.1 | 824.2 | +7.3 | +0.9% | 2,867,700 |
| 2023/11/17 | 800 | 817.7 | 792.2 | 816.9 | +4.6 | +0.6% | 3,953,200 |
| 2023/11/16 | 833.3 | 841.9 | 806.5 | 812.3 | -20.5 | -2.5% | 3,971,800 |
| 2023/11/15 | 859.2 | 859.5 | 818 | 832.8 | -22.9 | -2.7% | 5,241,500 |
| 2023/11/14 | 871 | 886.8 | 854.7 | 855.7 | +8.4 | +1% | 4,945,000 |
| 2023/11/13 | 919.3 | 942.8 | 835 | 847.3 | -68.3 | -7.5% | 9,465,100 |
| 2023/11/10 | 893.6 | 917.8 | 884.1 | 915.6 | +21 | +2.3% | 3,198,300 |
| 2023/11/09 | 881 | 897.3 | 852.5 | 894.6 | +8.8 | +1% | 5,488,900 |
| 2023/11/08 | 957.1 | 958.5 | 879 | 885.8 | -65.9 | -6.9% | 7,678,200 |
| 2023/11/07 | 970 | 973.9 | 949.2 | 951.7 | -8.4 | -0.9% | 3,445,000 |
| 2023/11/06 | 994.1 | 994.1 | 952.4 | 960.1 | -31.4 | -3.2% | 4,609,600 |
| 2023/11/02 | 999 | 1,014.5 | 978 | 991.5 | +4.9 | +0.5% | 5,343,300 |
| 2023/11/01 | 965.7 | 988.5 | 953.2 | 986.6 | +42.5 | +4.5% | 5,032,300 |
| 2023/10/31 | 931.2 | 951.7 | 911.1 | 944.1 | +37.9 | +4.2% | 8,230,600 |
| 2023/10/30 | 906.5 | 930.1 | 899.1 | 906.2 | +2.9 | +0.3% | 9,818,600 |
| 2023/10/27 | 891.6 | 909.1 | 890.1 | 903.3 | +14.5 | +1.6% | 4,036,400 |
| 2023/10/26 | 871.5 | 897.2 | 870 | 888.8 | +5.5 | +0.6% | 4,076,400 |
| 2023/10/25 | 866.9 | 898.2 | 858 | 883.3 | -13.6 | -1.5% | 5,227,100 |
| 2023/10/24 | 901 | 904.6 | 864.2 | 896.9 | +0.6 | +0.1% | 6,131,000 |
| 2023/10/23 | 897.1 | 915.8 | 888.6 | 896.3 | +10.3 | +1.2% | 6,238,200 |
| 2023/10/20 | 901.2 | 916 | 874.6 | 886 | -14.4 | -1.6% | 3,586,400 |
| 2023/10/19 | 883.8 | 912.9 | 880.9 | 900.4 | +12.2 | +1.4% | 5,530,900 |
| 2023/10/18 | 879.9 | 893 | 869.6 | 888.2 | +15.2 | +1.7% | 4,501,000 |
| 2023/10/17 | 870.4 | 881.7 | 855.8 | 873 | +14.2 | +1.7% | 3,810,700 |
| 2023/10/16 | 841.5 | 870.1 | 835.5 | 858.8 | +5.3 | +0.6% | 4,863,400 |
| 2023/10/13 | 862 | 884.7 | 848.4 | 853.5 | -23.5 | -2.7% | 4,905,700 |
| 2023/10/12 | 839.6 | 877.5 | 838.1 | 877 | +39.4 | +4.7% | 3,878,900 |
| 2023/10/11 | 832.9 | 847.9 | 822.2 | 837.6 | +9.1 | +1.1% | 2,475,500 |
| 2023/10/10 | 818.4 | 832.6 | 809.5 | 828.5 | +33.3 | +4.2% | 2,775,100 |
| 2023/10/06 | 779 | 799.9 | 773 | 795.2 | +14.5 | +1.9% | 1,648,000 |
| 2023/10/05 | 750.2 | 784.5 | 750 | 780.7 | +38.5 | +5.2% | 2,026,600 |
| 2023/10/04 | 753.8 | 754.5 | 738 | 742.2 | -20.2 | -2.6% | 3,107,800 |
| 2023/10/03 | 773.5 | 776.8 | 758.3 | 762.4 | -18 | -2.3% | 1,694,200 |
| 2023/10/02 | 780.2 | 802.8 | 777.6 | 780.4 | +9.4 | +1.2% | 2,224,400 |
| 2023/09/29 | 795 | 795.6 | 765.4 | 771 | -26 | -3.3% | 2,149,900 |
| 2023/09/28 | 800 | 810.6 | 789.3 | 797 | -4.7 | -0.6% | 1,765,300 |
| 2023/09/27 | 800.5 | 804.2 | 792 | 801.7 | -7.4 | -0.9% | 1,722,900 |
| 2023/09/26 | 799.4 | 819 | 799.1 | 809.1 | +9.8 | +1.2% | 1,775,800 |
101～
150
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
