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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 786 | 796 | 781.5 | 793.4 | -2 | -0.3% | 765,000 |
| 2024/08/20 | 815 | 815.5 | 788 | 795.4 | -4.6 | -0.6% | 1,483,200 |
| 2024/08/19 | 817.5 | 825 | 800 | 800 | -16 | -2% | 1,162,800 |
| 2024/08/16 | 808.7 | 827 | 790 | 816 | +48.9 | +6.4% | 2,590,300 |
| 2024/08/15 | 755.6 | 780.6 | 755 | 767.1 | +8.8 | +1.2% | 1,382,700 |
| 2024/08/14 | 735 | 767.4 | 731.8 | 758.3 | +23.7 | +3.2% | 2,503,900 |
| 2024/08/13 | 690 | 735.5 | 689.8 | 734.6 | +22.2 | +3.1% | 2,489,100 |
| 2024/08/09 | 723.2 | 741 | 706.4 | 712.4 | +11.2 | +1.6% | 2,472,700 |
| 2024/08/08 | 723.7 | 729.7 | 695.7 | 701.2 | -26.8 | -3.7% | 2,592,200 |
| 2024/08/07 | 659.9 | 759 | 659.9 | 728 | +58.1 | +8.7% | 4,651,600 |
| 2024/08/06 | 692.5 | 731 | 651 | 669.9 | -2.6 | -0.4% | 5,758,400 |
| 2024/08/05 | 677.5 | 695.2 | 672.5 | 672.5 | -150 | -18.2% | 4,962,400 |
| 2024/08/02 | 903.2 | 908.9 | 820 | 822.5 | -129.1 | -13.6% | 4,030,200 |
| 2024/08/01 | 932 | 956.5 | 928.4 | 951.6 | +17.3 | +1.9% | 2,848,700 |
| 2024/07/31 | 893.3 | 935.8 | 893.3 | 934.3 | +41 | +4.6% | 2,116,900 |
| 2024/07/30 | 890 | 897.6 | 880.9 | 893.3 | -3.6 | -0.4% | 1,152,300 |
| 2024/07/29 | 875.6 | 900 | 872.4 | 896.9 | +34.6 | +4% | 1,300,100 |
| 2024/07/26 | 864 | 871.4 | 849 | 862.3 | -1.7 | -0.2% | 1,639,800 |
| 2024/07/25 | 888 | 891.3 | 858.8 | 864 | -39 | -4.3% | 2,228,600 |
| 2024/07/24 | 930.8 | 934.9 | 903 | 903 | -23.5 | -2.5% | 1,026,600 |
| 2024/07/23 | 920 | 934.1 | 916.9 | 926.5 | +18.2 | +2% | 1,477,900 |
| 2024/07/22 | 924 | 930.6 | 908 | 908.3 | -20.7 | -2.2% | 1,429,600 |
| 2024/07/19 | 939.3 | 939.8 | 920.4 | 929 | -9.8 | -1% | 1,397,400 |
| 2024/07/18 | 937 | 946.5 | 927.2 | 938.8 | -8.1 | -0.9% | 1,523,500 |
| 2024/07/17 | 939.3 | 951.4 | 937.6 | 946.9 | +15.2 | +1.6% | 1,185,000 |
| 2024/07/16 | 930 | 942.7 | 925.1 | 931.7 | +2.4 | +0.3% | 966,200 |
| 2024/07/12 | 923.8 | 934.7 | 916.2 | 929.3 | -9.4 | -1% | 1,373,600 |
| 2024/07/11 | 945 | 947.9 | 930.3 | 938.7 | -0.3 | ±0% | 1,093,400 |
| 2024/07/10 | 930 | 941 | 925.7 | 939 | +3.5 | +0.4% | 1,073,700 |
| 2024/07/09 | 939 | 944.3 | 929 | 935.5 | +5.6 | +0.6% | 1,573,700 |
| 2024/07/08 | 937 | 941.8 | 916.8 | 929.9 | -9.1 | -1% | 1,406,800 |
| 2024/07/05 | 959 | 962.4 | 938.8 | 939 | -18.1 | -1.9% | 1,112,300 |
| 2024/07/04 | 946 | 957.7 | 944.8 | 957.1 | +12.2 | +1.3% | 1,343,100 |
| 2024/07/03 | 977 | 978 | 937.8 | 944.9 | -32.8 | -3.4% | 2,763,500 |
| 2024/07/02 | 989 | 996.9 | 967.5 | 977.7 | -4.7 | -0.5% | 2,775,700 |
| 2024/07/01 | 958.2 | 982.4 | 947.1 | 982.4 | +39.2 | +4.2% | 2,273,100 |
| 2024/06/28 | 933 | 951 | 930.1 | 943.2 | +8.4 | +0.9% | 1,421,500 |
| 2024/06/27 | 932 | 944 | 925 | 934.8 | -2.2 | -0.2% | 1,269,800 |
| 2024/06/26 | 929.6 | 945.2 | 928.6 | 937 | +5.3 | +0.6% | 1,399,100 |
| 2024/06/25 | 923.3 | 935.4 | 914.8 | 931.7 | +23.4 | +2.6% | 1,750,400 |
| 2024/06/24 | 902.7 | 914.7 | 897 | 908.3 | +5.5 | +0.6% | 1,600,400 |
| 2024/06/21 | 911.5 | 917.6 | 902.8 | 902.8 | +1.8 | +0.2% | 2,123,600 |
| 2024/06/20 | 912.1 | 914.1 | 892.2 | 901 | -23 | -2.5% | 2,701,000 |
| 2024/06/19 | 935 | 939.1 | 919.5 | 924 | -5.3 | -0.6% | 2,109,100 |
| 2024/06/18 | 931.1 | 937.1 | 913.1 | 929.3 | -1.4 | -0.2% | 1,484,300 |
| 2024/06/17 | 940.8 | 946 | 921.6 | 930.7 | -11.8 | -1.3% | 1,482,300 |
| 2024/06/14 | 925.7 | 951 | 925 | 942.5 | +4.5 | +0.5% | 2,516,100 |
| 2024/06/13 | 966 | 967.9 | 938 | 938 | -28.7 | -3% | 1,802,200 |
| 2024/06/12 | 977 | 977.1 | 960.5 | 966.7 | -19 | -1.9% | 1,828,500 |
| 2024/06/11 | 986.4 | 997.7 | 981.7 | 985.7 | +1.5 | +0.2% | 1,344,600 |
151～
200
件表示中 / 2323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 | 60,600円 | +0.2% | +8.0% | 3.30% | 9.20倍 | 0.37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 |
| セブン銀行 | 25,700円 | +8.7% | -8.3% | 4.28% | 15.41倍 | 1.09倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| 七十七 | 389,300円 | +0.3% | +16.4% | 3.98% | 8.25倍 | 0.48倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
| ほくほく | 215,300円 | +5.2% | +97.6% | 1.97% | 7.73倍 | 0.40倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
| ちゅうぎ | 139,900円 | +14.8% | +13.8% | 4.00% | 10.01倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
