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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 2,054 | 2,089 | 2,018 | 2,062 | +9 | +0.4% | 472,700 |
| 2024/05/10 | 2,086 | 2,099 | 2,022 | 2,053 | ±0 | ±0% | 431,400 |
| 2024/05/09 | 1,919 | 2,060 | 1,919 | 2,053 | +94 | +4.8% | 799,700 |
| 2024/05/08 | 1,950 | 1,972 | 1,928 | 1,959 | +4 | +0.2% | 349,600 |
| 2024/05/07 | 1,979 | 1,979 | 1,914 | 1,955 | -28 | -1.4% | 547,400 |
| 2024/05/02 | 1,976 | 1,983 | 1,947 | 1,983 | +2 | +0.1% | 249,600 |
| 2024/05/01 | 1,980 | 1,996 | 1,946 | 1,981 | -16 | -0.8% | 226,800 |
| 2024/04/30 | 1,977 | 2,006 | 1,971 | 1,997 | +20 | +1% | 407,200 |
| 2024/04/26 | 1,957 | 1,986 | 1,945 | 1,977 | +37 | +1.9% | 535,200 |
| 2024/04/25 | 1,956 | 1,964 | 1,922 | 1,940 | -23 | -1.2% | 417,000 |
| 2024/04/24 | 1,972 | 1,987 | 1,942 | 1,963 | -14 | -0.7% | 621,500 |
| 2024/04/23 | 1,951 | 2,003 | 1,932 | 1,977 | +38 | +2% | 953,000 |
| 2024/04/22 | 1,923 | 1,942 | 1,891 | 1,939 | +54 | +2.9% | 605,100 |
| 2024/04/19 | 1,930 | 1,941 | 1,883 | 1,885 | -41 | -2.1% | 808,900 |
| 2024/04/18 | 1,850 | 1,930 | 1,839 | 1,926 | +107 | +5.9% | 1,040,500 |
| 2024/04/17 | 1,812 | 1,832 | 1,759 | 1,819 | +8 | +0.4% | 722,300 |
| 2024/04/16 | 1,861 | 1,880 | 1,811 | 1,811 | -50 | -2.7% | 645,000 |
| 2024/04/15 | 1,831 | 1,866 | 1,825 | 1,861 | +1 | +0.1% | 341,700 |
| 2024/04/12 | 1,837 | 1,873 | 1,825 | 1,860 | +21 | +1.1% | 508,300 |
| 2024/04/11 | 1,776 | 1,839 | 1,775 | 1,839 | +45 | +2.5% | 715,600 |
| 2024/04/10 | 1,785 | 1,814 | 1,782 | 1,794 | -2 | -0.1% | 389,200 |
| 2024/04/09 | 1,810 | 1,815 | 1,785 | 1,796 | -7 | -0.4% | 428,600 |
| 2024/04/08 | 1,800 | 1,814 | 1,789 | 1,803 | +13 | +0.7% | 307,000 |
| 2024/04/05 | 1,790 | 1,800 | 1,773 | 1,790 | -33 | -1.8% | 390,800 |
| 2024/04/04 | 1,853 | 1,872 | 1,816 | 1,823 | -14 | -0.8% | 527,500 |
| 2024/04/03 | 1,780 | 1,871 | 1,757 | 1,837 | +46 | +2.6% | 570,100 |
| 2024/04/02 | 1,830 | 1,842 | 1,774 | 1,791 | -39 | -2.1% | 593,400 |
| 2024/04/01 | 1,916 | 1,916 | 1,830 | 1,830 | -86 | -4.5% | 365,400 |
| 2024/03/29 | 1,910 | 1,925 | 1,883 | 1,916 | +27 | +1.4% | 295,200 |
| 2024/03/28 | 1,931 | 1,940 | 1,882 | 1,889 | -73 | -3.7% | 439,000 |
| 2024/03/27 | 1,937 | 1,979 | 1,926 | 1,962 | +28 | +1.4% | 531,700 |
| 2024/03/26 | 1,950 | 1,955 | 1,912 | 1,934 | +2 | +0.1% | 437,000 |
| 2024/03/25 | 1,964 | 1,970 | 1,932 | 1,932 | -51 | -2.6% | 430,300 |
| 2024/03/22 | 1,980 | 1,993 | 1,945 | 1,983 | +13 | +0.7% | 435,100 |
| 2024/03/21 | 1,934 | 1,987 | 1,925 | 1,970 | +69 | +3.6% | 653,900 |
| 2024/03/19 | 1,926 | 1,949 | 1,877 | 1,901 | -16 | -0.8% | 865,300 |
| 2024/03/18 | 1,936 | 1,936 | 1,880 | 1,917 | +21 | +1.1% | 458,500 |
| 2024/03/15 | 1,893 | 1,940 | 1,880 | 1,896 | +8 | +0.4% | 745,800 |
| 2024/03/14 | 1,924 | 1,935 | 1,877 | 1,888 | -24 | -1.3% | 358,400 |
| 2024/03/13 | 1,972 | 1,994 | 1,904 | 1,912 | -20 | -1% | 555,700 |
| 2024/03/12 | 1,933 | 1,943 | 1,895 | 1,932 | -32 | -1.6% | 554,000 |
| 2024/03/11 | 2,025 | 2,036 | 1,941 | 1,964 | -71 | -3.5% | 851,900 |
| 2024/03/08 | 2,035 | 2,080 | 2,001 | 2,035 | +26 | +1.3% | 1,059,700 |
| 2024/03/07 | 2,000 | 2,031 | 1,980 | 2,009 | +40 | +2% | 772,400 |
| 2024/03/06 | 1,903 | 1,999 | 1,890 | 1,969 | +67 | +3.5% | 1,185,800 |
| 2024/03/05 | 1,900 | 1,910 | 1,876 | 1,902 | +6 | +0.3% | 342,200 |
| 2024/03/04 | 1,934 | 1,938 | 1,877 | 1,896 | -38 | -2% | 555,900 |
| 2024/03/01 | 1,890 | 1,938 | 1,880 | 1,934 | +43 | +2.3% | 664,500 |
| 2024/02/29 | 1,830 | 1,897 | 1,809 | 1,891 | +65 | +3.6% | 944,800 |
| 2024/02/28 | 1,751 | 1,852 | 1,751 | 1,826 | +93 | +5.4% | 1,135,600 |
1～
50
件表示中 / 1858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 | 206,200円 | +0.8% | +15.1% | 2.91% | 10.71倍 | 0.50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 | 469,000円 | - | - | 2.99% | - | 0.58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 |
| セブン銀行 | 26,700円 | +8.7% | -8.3% | 4.12% | 16.01倍 | 1.16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 |
| あおぞら | 242,400円 | +9.1% | - | 3.14% | - | 0.66倍 |
|
旧日債銀。事業再編など専門的な投融資に強み。地銀連携に力点。ＧＭＯとネット銀。四半期配当 |
| ちゅうぎ | 152,400円 | +10.5% | +10.6% | 3.48% | 11.55倍 | 0.48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
