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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 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 |
| 2024/06/10 | 984.9 | 999.3 | 975 | 984.2 | +5.5 | +0.6% | 1,715,400 |
| 2024/06/07 | 983.4 | 992.5 | 968.7 | 978.7 | -1.4 | -0.1% | 1,400,400 |
| 2024/06/06 | 979.8 | 993.1 | 967.3 | 980.1 | -2.1 | -0.2% | 2,199,900 |
| 2024/06/05 | 996 | 1,000.5 | 967 | 982.2 | -35.8 | -3.5% | 2,925,600 |
| 2024/06/04 | 1,068 | 1,075 | 1,010 | 1,018 | -50.5 | -4.7% | 3,155,100 |
| 2024/06/03 | 1,050 | 1,078.5 | 1,048.5 | 1,068.5 | +24 | +2.3% | 2,701,000 |
| 2024/05/31 | 998 | 1,049 | 996.6 | 1,044.5 | +46.3 | +4.6% | 2,905,700 |
| 2024/05/30 | 987 | 1,021.5 | 985.5 | 998.2 | -18.8 | -1.8% | 2,858,500 |
| 2024/05/29 | 1,000.5 | 1,051.5 | 1,000.5 | 1,017 | +31.5 | +3.2% | 4,123,200 |
| 2024/05/28 | 968.7 | 986.4 | 965 | 985.5 | +16.8 | +1.7% | 1,406,900 |
| 2024/05/27 | 944.5 | 969.5 | 944.5 | 968.7 | +15.1 | +1.6% | 1,100,100 |
| 2024/05/24 | 939.2 | 962.6 | 938.9 | 953.6 | +1.4 | +0.1% | 1,073,700 |
| 2024/05/23 | 943 | 952.8 | 920.6 | 952.2 | +9.2 | +1% | 1,738,400 |
| 2024/05/22 | 959.9 | 959.9 | 943 | 943 | -3.9 | -0.4% | 1,831,900 |
| 2024/05/21 | 970 | 975.5 | 946.9 | 946.9 | -26.4 | -2.7% | 1,931,600 |
| 2024/05/20 | 965 | 977.9 | 956.1 | 973.3 | +9.2 | +1% | 1,209,500 |
| 2024/05/17 | 947.5 | 976.5 | 942 | 964.1 | +16.7 | +1.8% | 2,127,200 |
| 2024/05/16 | 982.5 | 983.9 | 940.6 | 947.4 | -33.6 | -3.4% | 2,698,700 |
| 2024/05/15 | 960.4 | 987.6 | 952.5 | 981 | +35.6 | +3.8% | 4,135,500 |
| 2024/05/14 | 972.2 | 972.9 | 941 | 945.4 | -26.7 | -2.7% | 4,055,300 |
| 2024/05/13 | 1,084.5 | 1,095.5 | 941.6 | 972.1 | -93.9 | -8.8% | 8,152,200 |
| 2024/05/10 | 1,056.5 | 1,071.5 | 1,049.5 | 1,066 | +18.5 | +1.8% | 1,494,700 |
| 2024/05/09 | 1,052 | 1,058.5 | 1,040 | 1,047.5 | +6 | +0.6% | 1,014,100 |
| 2024/05/08 | 1,030 | 1,053.5 | 1,028 | 1,041.5 | +9.5 | +0.9% | 1,400,200 |
| 2024/05/07 | 1,049 | 1,049.5 | 1,020.5 | 1,032 | -10 | -1% | 1,050,200 |
| 2024/05/02 | 1,041 | 1,047 | 1,031.5 | 1,042 | -3.5 | -0.3% | 894,100 |
| 2024/05/01 | 1,042.5 | 1,055 | 1,028 | 1,045.5 | -13.5 | -1.3% | 1,346,900 |
| 2024/04/30 | 1,050.5 | 1,069 | 1,042 | 1,059 | -1.5 | -0.1% | 1,661,200 |
| 2024/04/26 | 1,050 | 1,072.5 | 1,041.5 | 1,060.5 | +19.5 | +1.9% | 1,702,000 |
| 2024/04/25 | 1,055 | 1,065 | 1,041 | 1,041 | -23 | -2.2% | 1,166,300 |
| 2024/04/24 | 1,061 | 1,077 | 1,052.5 | 1,064 | +13 | +1.2% | 1,650,000 |
| 2024/04/23 | 1,065 | 1,072 | 1,043.5 | 1,051 | +1 | +0.1% | 1,192,800 |
| 2024/04/22 | 1,034.5 | 1,057.5 | 1,023.5 | 1,050 | +34.5 | +3.4% | 2,043,800 |
| 2024/04/19 | 1,041.5 | 1,054 | 1,000 | 1,015.5 | -34.5 | -3.3% | 2,579,600 |
| 2024/04/18 | 1,021 | 1,058 | 1,017 | 1,050 | +25.5 | +2.5% | 1,664,800 |
| 2024/04/17 | 1,050 | 1,051.5 | 1,009 | 1,024.5 | -24.5 | -2.3% | 2,305,900 |
| 2024/04/16 | 1,089 | 1,100.5 | 1,043.5 | 1,049 | -47 | -4.3% | 2,279,600 |
| 2024/04/15 | 1,078 | 1,098 | 1,065 | 1,096 | -15.5 | -1.4% | 1,494,400 |
| 2024/04/12 | 1,091 | 1,118.5 | 1,086 | 1,111.5 | +19 | +1.7% | 1,919,500 |
| 2024/04/11 | 1,046 | 1,093.5 | 1,045.5 | 1,092.5 | +33.5 | +3.2% | 1,659,000 |
| 2024/04/10 | 1,060 | 1,071.5 | 1,056 | 1,059 | -17.5 | -1.6% | 1,257,100 |
| 2024/04/09 | 1,094 | 1,095.5 | 1,071 | 1,076.5 | -8 | -0.7% | 1,205,400 |
301～
350
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
