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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,620 | 1,668 | 1,613 | 1,637 | +4 | +0.2% | 794,800 |
2023/12/07 | 1,590 | 1,636 | 1,586 | 1,633 | +11 | +0.7% | 506,600 |
2023/12/06 | 1,590 | 1,627 | 1,586 | 1,622 | +37 | +2.3% | 673,000 |
2023/12/05 | 1,606 | 1,643 | 1,585 | 1,585 | -41 | -2.5% | 648,900 |
2023/12/04 | 1,608 | 1,643 | 1,605 | 1,626 | -10 | -0.6% | 478,900 |
2023/12/01 | 1,644 | 1,650 | 1,626 | 1,636 | +3 | +0.2% | 403,800 |
2023/11/30 | 1,600 | 1,643 | 1,596 | 1,633 | +35 | +2.2% | 668,800 |
2023/11/29 | 1,659 | 1,671 | 1,595 | 1,598 | -70 | -4.2% | 949,900 |
2023/11/28 | 1,689 | 1,706 | 1,660 | 1,668 | -22 | -1.3% | 510,800 |
2023/11/27 | 1,674 | 1,699 | 1,655 | 1,690 | +16 | +1% | 372,300 |
2023/11/24 | 1,688 | 1,688 | 1,654 | 1,674 | +3 | +0.2% | 345,500 |
2023/11/22 | 1,603 | 1,671 | 1,603 | 1,671 | +42 | +2.6% | 612,400 |
2023/11/21 | 1,629 | 1,639 | 1,608 | 1,629 | -17 | -1% | 779,800 |
2023/11/20 | 1,659 | 1,690 | 1,634 | 1,646 | -13 | -0.8% | 659,800 |
2023/11/17 | 1,635 | 1,667 | 1,627 | 1,659 | -8 | -0.5% | 612,100 |
2023/11/16 | 1,691 | 1,699 | 1,657 | 1,667 | -19 | -1.1% | 846,800 |
2023/11/15 | 1,741 | 1,742 | 1,664 | 1,686 | -50 | -2.9% | 877,500 |
2023/11/14 | 1,810 | 1,810 | 1,723 | 1,736 | -36 | -2% | 704,400 |
2023/11/13 | 1,795 | 1,801 | 1,745 | 1,772 | -32 | -1.8% | 389,000 |
2023/11/10 | 1,759 | 1,805 | 1,750 | 1,804 | +30 | +1.7% | 564,500 |
2023/11/09 | 1,686 | 1,786 | 1,673 | 1,774 | +58 | +3.4% | 982,100 |
2023/11/08 | 1,935 | 1,949 | 1,699 | 1,716 | -139 | -7.5% | 1,855,000 |
2023/11/07 | 1,878 | 1,910 | 1,848 | 1,855 | -34 | -1.8% | 524,700 |
2023/11/06 | 1,916 | 1,950 | 1,873 | 1,889 | -23 | -1.2% | 1,094,800 |
2023/11/02 | 1,915 | 1,939 | 1,881 | 1,912 | +37 | +2% | 997,200 |
2023/11/01 | 1,820 | 1,882 | 1,815 | 1,875 | +89 | +5% | 1,116,000 |
2023/10/31 | 1,792 | 1,805 | 1,695 | 1,786 | +44 | +2.5% | 1,413,000 |
2023/10/30 | 1,762 | 1,793 | 1,727 | 1,742 | -33 | -1.9% | 1,789,300 |
2023/10/27 | 1,713 | 1,775 | 1,703 | 1,775 | +74 | +4.4% | 633,200 |
2023/10/26 | 1,725 | 1,736 | 1,686 | 1,701 | -16 | -0.9% | 341,900 |
2023/10/25 | 1,713 | 1,739 | 1,692 | 1,717 | +22 | +1.3% | 373,000 |
2023/10/24 | 1,701 | 1,703 | 1,639 | 1,695 | -15 | -0.9% | 452,900 |
2023/10/23 | 1,718 | 1,741 | 1,710 | 1,710 | -18 | -1% | 316,300 |
2023/10/20 | 1,760 | 1,776 | 1,716 | 1,728 | -20 | -1.1% | 527,400 |
2023/10/19 | 1,722 | 1,763 | 1,721 | 1,748 | +23 | +1.3% | 657,500 |
2023/10/18 | 1,716 | 1,738 | 1,697 | 1,725 | +28 | +1.6% | 507,600 |
2023/10/17 | 1,705 | 1,727 | 1,668 | 1,697 | -11 | -0.6% | 535,400 |
2023/10/16 | 1,675 | 1,710 | 1,665 | 1,708 | -7 | -0.4% | 635,100 |
2023/10/13 | 1,757 | 1,791 | 1,708 | 1,715 | -79 | -4.4% | 835,300 |
2023/10/12 | 1,798 | 1,808 | 1,773 | 1,794 | +26 | +1.5% | 520,300 |
2023/10/11 | 1,775 | 1,792 | 1,734 | 1,768 | +13 | +0.7% | 473,700 |
2023/10/10 | 1,712 | 1,756 | 1,710 | 1,755 | +43 | +2.5% | 647,400 |
2023/10/06 | 1,681 | 1,733 | 1,673 | 1,712 | +14 | +0.8% | 512,900 |
2023/10/05 | 1,656 | 1,701 | 1,635 | 1,698 | +62 | +3.8% | 632,100 |
2023/10/04 | 1,673 | 1,688 | 1,636 | 1,636 | -94 | -5.4% | 882,000 |
2023/10/03 | 1,765 | 1,768 | 1,717 | 1,730 | -51 | -2.9% | 871,800 |
2023/10/02 | 1,737 | 1,835 | 1,732 | 1,781 | +73 | +4.3% | 1,032,500 |
2023/09/29 | 1,733 | 1,746 | 1,698 | 1,708 | -38 | -2.2% | 816,200 |
2023/09/28 | 1,757 | 1,760 | 1,732 | 1,746 | -23 | -1.3% | 602,300 |
2023/09/27 | 1,762 | 1,776 | 1,731 | 1,769 | -25 | -1.4% | 683,600 |
101~
150
件表示中 / 1857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 | 205,300円 | +0.8% | +15.1% | 2.92% | 10.67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 | 450,000円 | +2.4% | +10.4% | 2.44% | 12.35倍 | 0.63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 | +28.1% | -11.8% | 4.12% | 8.15倍 | 1.12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 | 241,500円 | +9.1% | - | 3.15% | - | 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 | 144,200円 | -0.1% | -8.8% | 2.08% | 13.81倍 | 0.49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