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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,099 | 1,112 | 1,074 | 1,077 | -23 | -2.1% | 381,700 |
2018/12/10 | 1,109 | 1,110 | 1,092 | 1,100 | -9 | -0.8% | 220,100 |
2018/12/07 | 1,120 | 1,127 | 1,097 | 1,109 | -23 | -2% | 391,500 |
2018/12/06 | 1,140 | 1,150 | 1,125 | 1,132 | -11 | -1% | 243,600 |
2018/12/05 | 1,156 | 1,170 | 1,139 | 1,143 | -35 | -3% | 390,500 |
2018/12/04 | 1,226 | 1,236 | 1,165 | 1,178 | -74 | -5.9% | 786,200 |
2018/12/03 | 1,253 | 1,261 | 1,236 | 1,252 | +20 | +1.6% | 303,100 |
2018/11/30 | 1,235 | 1,240 | 1,225 | 1,232 | -5 | -0.4% | 264,100 |
2018/11/29 | 1,206 | 1,240 | 1,205 | 1,237 | +55 | +4.7% | 558,300 |
2018/11/28 | 1,169 | 1,190 | 1,159 | 1,182 | +26 | +2.2% | 389,700 |
2018/11/27 | 1,160 | 1,162 | 1,137 | 1,156 | +7 | +0.6% | 246,600 |
2018/11/26 | 1,150 | 1,156 | 1,118 | 1,149 | +29 | +2.6% | 321,000 |
2018/11/22 | 1,096 | 1,124 | 1,092 | 1,120 | +24 | +2.2% | 362,800 |
2018/11/21 | 1,078 | 1,097 | 1,076 | 1,096 | -21 | -1.9% | 392,400 |
2018/11/20 | 1,110 | 1,130 | 1,088 | 1,117 | -16 | -1.4% | 530,400 |
2018/11/19 | 1,161 | 1,189 | 1,118 | 1,133 | -58 | -4.9% | 806,500 |
2018/11/16 | 1,206 | 1,222 | 1,189 | 1,191 | -16 | -1.3% | 216,000 |
2018/11/15 | 1,177 | 1,214 | 1,170 | 1,207 | +11 | +0.9% | 407,500 |
2018/11/14 | 1,201 | 1,213 | 1,195 | 1,196 | -5 | -0.4% | 271,500 |
2018/11/13 | 1,172 | 1,207 | 1,164 | 1,201 | -11 | -0.9% | 568,100 |
2018/11/12 | 1,215 | 1,225 | 1,205 | 1,212 | -17 | -1.4% | 294,400 |
2018/11/09 | 1,215 | 1,269 | 1,215 | 1,229 | +44 | +3.7% | 724,100 |
2018/11/08 | 1,177 | 1,211 | 1,177 | 1,185 | +42 | +3.7% | 548,100 |
2018/11/07 | 1,134 | 1,169 | 1,124 | 1,143 | +8 | +0.7% | 492,200 |
2018/11/06 | 1,120 | 1,143 | 1,118 | 1,135 | +21 | +1.9% | 210,700 |
2018/11/05 | 1,119 | 1,135 | 1,111 | 1,114 | -5 | -0.4% | 353,600 |
2018/11/02 | 1,112 | 1,124 | 1,089 | 1,119 | +1 | +0.1% | 454,300 |
2018/11/01 | 1,077 | 1,127 | 1,077 | 1,118 | +42 | +3.9% | 516,200 |
2018/10/31 | 1,056 | 1,077 | 1,056 | 1,076 | +19 | +1.8% | 395,800 |
2018/10/30 | 1,040 | 1,065 | 1,039 | 1,057 | +27 | +2.6% | 390,600 |
2018/10/29 | 1,033 | 1,050 | 1,016 | 1,030 | +6 | +0.6% | 406,900 |
2018/10/26 | 1,058 | 1,058 | 1,014 | 1,024 | -27 | -2.6% | 783,800 |
2018/10/25 | 1,057 | 1,069 | 1,033 | 1,051 | -34 | -3.1% | 418,800 |
2018/10/24 | 1,101 | 1,101 | 1,068 | 1,085 | -7 | -0.6% | 541,700 |
2018/10/23 | 1,122 | 1,132 | 1,088 | 1,092 | -50 | -4.4% | 607,300 |
2018/10/22 | 1,134 | 1,152 | 1,126 | 1,142 | -22 | -1.9% | 569,600 |
2018/10/19 | 1,161 | 1,166 | 1,140 | 1,164 | +32 | +2.8% | 875,900 |
2018/10/18 | 1,220 | 1,236 | 1,039 | 1,132 | -85 | -7% | 2,705,300 |
2018/10/17 | 1,218 | 1,229 | 1,205 | 1,217 | +13 | +1.1% | 253,900 |
2018/10/16 | 1,197 | 1,212 | 1,190 | 1,204 | +2 | +0.2% | 266,500 |
2018/10/15 | 1,218 | 1,233 | 1,193 | 1,202 | -41 | -3.3% | 393,300 |
2018/10/12 | 1,252 | 1,258 | 1,230 | 1,243 | -12 | -1% | 349,500 |
2018/10/11 | 1,286 | 1,300 | 1,245 | 1,255 | -61 | -4.6% | 548,100 |
2018/10/10 | 1,299 | 1,329 | 1,298 | 1,316 | +22 | +1.7% | 375,400 |
2018/10/09 | 1,342 | 1,365 | 1,284 | 1,294 | -72 | -5.3% | 473,600 |
2018/10/05 | 1,340 | 1,376 | 1,338 | 1,366 | +20 | +1.5% | 364,400 |
2018/10/04 | 1,349 | 1,365 | 1,341 | 1,346 | +26 | +2% | 490,200 |
2018/10/03 | 1,335 | 1,350 | 1,317 | 1,320 | +1 | +0.1% | 340,300 |
2018/10/02 | 1,335 | 1,346 | 1,312 | 1,319 | +12 | +0.9% | 325,900 |
2018/10/01 | 1,302 | 1,322 | 1,297 | 1,307 | -7 | -0.5% | 308,200 |
1451~
1500
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