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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 760 | 761 | 747.8 | 752.8 | -1.2 | -0.2% | 898,700 |
| 2024/08/30 | 753.3 | 755 | 740.1 | 754 | +2.1 | +0.3% | 1,258,800 |
| 2024/08/29 | 759.8 | 760 | 743 | 751.9 | -10.1 | -1.3% | 1,499,000 |
| 2024/08/28 | 750 | 762 | 740.2 | 762 | +6.5 | +0.9% | 1,528,000 |
| 2024/08/27 | 750.1 | 758.1 | 745.4 | 755.5 | -0.2 | ±0% | 1,538,600 |
| 2024/08/26 | 776.1 | 776.8 | 751.9 | 755.7 | -18.5 | -2.4% | 1,341,900 |
| 2024/08/23 | 773.1 | 783 | 766.3 | 774.2 | ±0 | ±0% | 996,200 |
| 2024/08/22 | 786 | 786.5 | 759.7 | 774.2 | -19.2 | -2.4% | 1,233,300 |
| 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 |
251～
300
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 | 88,300円 | +9.4% | +11.7% | 2.94% | 11.40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 | 142,600円 | +10.7% | +9.2% | 3.79% | 10.74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 | 179,700円 | -1.6% | -14.2% | 3.56% | 12.03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 | 214,700円 | +9.1% | +24.3% | 3.45% | 11.56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 | 412,500円 | +5.3% | +16.8% | 3.64% | 10.92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
