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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 784 | 806.8 | 777.5 | 790.1 | +6.2 | +0.8% | 1,850,200 |
| 2025/01/30 | 776.9 | 789 | 775 | 783.9 | +10.3 | +1.3% | 1,298,400 |
| 2025/01/29 | 776.1 | 780.4 | 768.4 | 773.6 | -1.1 | -0.1% | 850,700 |
| 2025/01/28 | 761.4 | 780 | 760.6 | 774.7 | +14.4 | +1.9% | 1,088,400 |
| 2025/01/27 | 764.5 | 777.1 | 760.3 | 760.3 | +2.2 | +0.3% | 1,405,400 |
| 2025/01/24 | 760.1 | 775 | 748.9 | 758.1 | +1.6 | +0.2% | 1,225,300 |
| 2025/01/23 | 761.5 | 764.9 | 751.1 | 756.5 | -3.5 | -0.5% | 1,150,600 |
| 2025/01/22 | 767.8 | 767.9 | 755.8 | 760 | -7.9 | -1% | 1,286,300 |
| 2025/01/21 | 781 | 784.8 | 762.3 | 767.9 | -6.3 | -0.8% | 1,094,300 |
| 2025/01/20 | 768.9 | 780.5 | 765 | 774.2 | +16.5 | +2.2% | 1,328,200 |
| 2025/01/17 | 762 | 765.9 | 744.7 | 757.7 | -15.2 | -2% | 1,758,300 |
| 2025/01/16 | 769.6 | 779 | 766.8 | 772.9 | +6.4 | +0.8% | 1,217,600 |
| 2025/01/15 | 754.7 | 768.2 | 751.4 | 766.5 | +16.1 | +2.1% | 1,485,900 |
| 2025/01/14 | 754.4 | 762.6 | 749.5 | 750.4 | -1.2 | -0.2% | 1,732,500 |
| 2025/01/10 | 755.9 | 760 | 745 | 751.6 | -3.9 | -0.5% | 1,479,900 |
| 2025/01/09 | 775.2 | 775.2 | 755.5 | 755.5 | -24.5 | -3.1% | 1,726,500 |
| 2025/01/08 | 749.9 | 781.5 | 747.9 | 780 | +32.1 | +4.3% | 2,457,500 |
| 2025/01/07 | 738.1 | 749.2 | 723 | 747.9 | +14.6 | +2% | 1,936,100 |
| 2025/01/06 | 727.3 | 734.6 | 722 | 733.3 | +6.5 | +0.9% | 1,294,700 |
| 2024/12/30 | 734.9 | 741 | 720.3 | 726.8 | -8.2 | -1.1% | 1,213,200 |
| 2024/12/27 | 723.8 | 735 | 723 | 735 | +17.3 | +2.4% | 1,435,000 |
| 2024/12/26 | 710.7 | 720.5 | 707.2 | 717.7 | +2.9 | +0.4% | 1,638,200 |
| 2024/12/25 | 715 | 715 | 702.4 | 714.8 | -5.2 | -0.7% | 1,219,800 |
| 2024/12/24 | 702 | 720 | 701 | 720 | +24 | +3.4% | 1,603,300 |
| 2024/12/23 | 685 | 696 | 680.1 | 696 | +14.1 | +2.1% | 1,685,500 |
| 2024/12/20 | 698 | 698 | 680 | 681.9 | -16.1 | -2.3% | 1,679,600 |
| 2024/12/19 | 687 | 700.9 | 685.5 | 698 | -4.5 | -0.6% | 1,393,800 |
| 2024/12/18 | 700 | 711.4 | 694.4 | 702.5 | -2.8 | -0.4% | 1,035,500 |
| 2024/12/17 | 718.8 | 726 | 704.4 | 705.3 | -11.3 | -1.6% | 1,136,700 |
| 2024/12/16 | 718 | 719.9 | 706.6 | 716.6 | -2 | -0.3% | 1,101,900 |
| 2024/12/13 | 716.3 | 728.4 | 715.5 | 718.6 | -6.9 | -1% | 1,536,200 |
| 2024/12/12 | 732.8 | 738 | 725.5 | 725.5 | -9.5 | -1.3% | 1,335,800 |
| 2024/12/11 | 729.7 | 735.3 | 722.7 | 735 | +5.3 | +0.7% | 975,300 |
| 2024/12/10 | 735 | 740.5 | 729.5 | 729.7 | -0.8 | -0.1% | 754,000 |
| 2024/12/09 | 732.8 | 737.5 | 717.4 | 730.5 | -2.3 | -0.3% | 1,208,600 |
| 2024/12/06 | 740.6 | 741.7 | 732 | 732.8 | -6.9 | -0.9% | 1,049,500 |
| 2024/12/05 | 743 | 746.6 | 730 | 739.7 | +1.3 | +0.2% | 1,085,700 |
| 2024/12/04 | 759.9 | 764 | 738.4 | 738.4 | -26 | -3.4% | 1,295,300 |
| 2024/12/03 | 761.8 | 775 | 757 | 764.4 | +13 | +1.7% | 2,267,600 |
| 2024/12/02 | 720.1 | 756.7 | 718 | 751.4 | +37.8 | +5.3% | 1,962,600 |
| 2024/11/29 | 709 | 717 | 700.1 | 713.6 | +9.8 | +1.4% | 840,200 |
| 2024/11/28 | 695 | 709.4 | 693.9 | 703.8 | +8.7 | +1.3% | 1,059,200 |
| 2024/11/27 | 701 | 711 | 695.1 | 695.1 | -11.8 | -1.7% | 1,375,500 |
| 2024/11/26 | 722 | 725.5 | 700.7 | 706.9 | -15.8 | -2.2% | 1,382,600 |
| 2024/11/25 | 730 | 738.9 | 722 | 722.7 | -6.4 | -0.9% | 1,331,900 |
| 2024/11/22 | 732 | 741 | 726.8 | 729.1 | -3.4 | -0.5% | 1,089,900 |
| 2024/11/21 | 719.2 | 738.1 | 718 | 732.5 | +16.5 | +2.3% | 1,346,300 |
| 2024/11/20 | 726 | 731 | 710.5 | 716 | -22.1 | -3% | 1,512,300 |
| 2024/11/19 | 738 | 746.5 | 729.3 | 738.1 | +1.1 | +0.1% | 1,188,900 |
| 2024/11/18 | 745 | 762.5 | 733.9 | 737 | -6.4 | -0.9% | 2,033,000 |
151～
200
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
