西日本フィナンシャルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,000 | 2,029 | 1,992 | 2,027 | +27 | +1.4% | 344,800 |
| 2024/11/21 | 1,974 | 2,026 | 1,973 | 2,000 | +22 | +1.1% | 616,700 |
| 2024/11/20 | 1,957 | 1,992 | 1,957 | 1,978 | +5 | +0.3% | 546,900 |
| 2024/11/19 | 1,956 | 1,980 | 1,947 | 1,973 | +19 | +1% | 432,400 |
| 2024/11/18 | 1,980 | 1,993 | 1,948 | 1,954 | -14 | -0.7% | 538,400 |
| 2024/11/15 | 1,965 | 1,980 | 1,944 | 1,968 | +43 | +2.2% | 732,800 |
| 2024/11/14 | 1,902 | 1,946 | 1,902 | 1,925 | +30 | +1.6% | 492,500 |
| 2024/11/13 | 1,915 | 1,928 | 1,880 | 1,895 | -5 | -0.3% | 621,700 |
| 2024/11/12 | 1,910 | 1,958 | 1,900 | 1,900 | +29 | +1.5% | 702,600 |
| 2024/11/11 | 1,898 | 1,920 | 1,853 | 1,871 | -27 | -1.4% | 414,700 |
| 2024/11/08 | 1,864 | 1,912 | 1,856 | 1,898 | +31 | +1.7% | 876,500 |
| 2024/11/07 | 1,810 | 1,869 | 1,777 | 1,867 | +84 | +4.7% | 1,324,100 |
| 2024/11/06 | 1,700 | 1,789 | 1,686 | 1,783 | +101 | +6% | 738,800 |
| 2024/11/05 | 1,650 | 1,697 | 1,639 | 1,682 | +21 | +1.3% | 363,700 |
| 2024/11/01 | 1,648 | 1,673 | 1,636 | 1,661 | -3 | -0.2% | 288,500 |
| 2024/10/31 | 1,685 | 1,698 | 1,654 | 1,664 | -21 | -1.2% | 339,900 |
| 2024/10/30 | 1,685 | 1,703 | 1,680 | 1,685 | +9 | +0.5% | 1,036,000 |
| 2024/10/29 | 1,670 | 1,695 | 1,666 | 1,676 | +20 | +1.2% | 365,800 |
| 2024/10/28 | 1,646 | 1,672 | 1,629 | 1,656 | -6 | -0.4% | 396,600 |
| 2024/10/25 | 1,666 | 1,667 | 1,636 | 1,662 | -16 | -1% | 304,600 |
| 2024/10/24 | 1,666 | 1,682 | 1,646 | 1,678 | +5 | +0.3% | 210,200 |
| 2024/10/23 | 1,694 | 1,698 | 1,673 | 1,673 | -21 | -1.2% | 166,700 |
| 2024/10/22 | 1,709 | 1,721 | 1,692 | 1,694 | -18 | -1.1% | 327,200 |
| 2024/10/21 | 1,739 | 1,744 | 1,708 | 1,712 | -33 | -1.9% | 290,400 |
| 2024/10/18 | 1,757 | 1,761 | 1,737 | 1,745 | +2 | +0.1% | 249,600 |
| 2024/10/17 | 1,740 | 1,771 | 1,721 | 1,743 | +31 | +1.8% | 292,400 |
| 2024/10/16 | 1,710 | 1,731 | 1,700 | 1,712 | -23 | -1.3% | 298,200 |
| 2024/10/15 | 1,716 | 1,737 | 1,711 | 1,735 | +48 | +2.8% | 368,600 |
| 2024/10/11 | 1,694 | 1,715 | 1,678 | 1,687 | +8 | +0.5% | 251,100 |
| 2024/10/10 | 1,703 | 1,703 | 1,675 | 1,679 | +8 | +0.5% | 238,300 |
| 2024/10/09 | 1,680 | 1,694 | 1,658 | 1,671 | +12 | +0.7% | 418,400 |
| 2024/10/08 | 1,703 | 1,715 | 1,634 | 1,659 | -58 | -3.4% | 511,600 |
| 2024/10/07 | 1,694 | 1,735 | 1,666 | 1,717 | +79 | +4.8% | 618,200 |
| 2024/10/04 | 1,633 | 1,649 | 1,613 | 1,638 | +27 | +1.7% | 393,000 |
| 2024/10/03 | 1,657 | 1,658 | 1,603 | 1,611 | -6 | -0.4% | 267,800 |
| 2024/10/02 | 1,632 | 1,650 | 1,605 | 1,617 | -26 | -1.6% | 359,500 |
| 2024/10/01 | 1,642 | 1,674 | 1,636 | 1,643 | +11 | +0.7% | 347,500 |
| 2024/09/30 | 1,576 | 1,644 | 1,557 | 1,632 | +55 | +3.5% | 684,300 |
| 2024/09/27 | 1,599 | 1,599 | 1,565 | 1,577 | -42 | -2.6% | 593,300 |
| 2024/09/26 | 1,599 | 1,619 | 1,584 | 1,619 | +32 | +2% | 697,400 |
| 2024/09/25 | 1,605 | 1,615 | 1,577 | 1,587 | -17 | -1.1% | 672,200 |
| 2024/09/24 | 1,624 | 1,640 | 1,595 | 1,604 | -7 | -0.4% | 342,400 |
| 2024/09/20 | 1,642 | 1,655 | 1,607 | 1,611 | ±0 | ±0% | 354,200 |
| 2024/09/19 | 1,616 | 1,632 | 1,611 | 1,611 | +25 | +1.6% | 190,000 |
| 2024/09/18 | 1,586 | 1,597 | 1,565 | 1,586 | +16 | +1% | 256,000 |
| 2024/09/17 | 1,616 | 1,626 | 1,546 | 1,570 | -27 | -1.7% | 346,100 |
| 2024/09/13 | 1,609 | 1,632 | 1,594 | 1,597 | -14 | -0.9% | 350,700 |
| 2024/09/12 | 1,603 | 1,628 | 1,594 | 1,611 | +33 | +2.1% | 207,200 |
| 2024/09/11 | 1,607 | 1,630 | 1,569 | 1,578 | -58 | -3.5% | 281,800 |
| 2024/09/10 | 1,619 | 1,657 | 1,617 | 1,636 | +19 | +1.2% | 368,800 |
1～
50
件表示中 / 1991件
類似銘柄と比較する
現在ご覧いただいている「西日本ＦＨ」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 |
|---|---|---|---|---|---|---|---|---|
| 西日本ＦＨ | 202,700円 | +0.8% | +15.1% | 3.21% | 10.53倍 | 0.49倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
| 七十七 | 446,000円 | +0.3% | +16.4% | 3.48% | 9.45倍 | 0.55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 |
| 九州ＦＧ | 72,900円 | +0.2% | +8.0% | 2.74% | 11.07倍 | 0.45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 |
| ちゅうぎ | 161,300円 | +14.8% | +13.8% | 3.47% | 11.54倍 | 0.51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 | 275,400円 | +1.6% | +15.3% | 4.07% | 9.60倍 | 0.49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。２１年１月に両行合併。地銀上位 |
市場注目の銘柄
チャート関連のコラム
