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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 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 |
| 2018/09/28 | 1,322 | 1,339 | 1,306 | 1,314 | +12 | +0.9% | 445,800 |
| 2018/09/27 | 1,330 | 1,330 | 1,300 | 1,302 | -16 | -1.2% | 387,000 |
| 2018/09/26 | 1,304 | 1,328 | 1,304 | 1,318 | +1 | +0.1% | 443,400 |
| 2018/09/25 | 1,310 | 1,328 | 1,281 | 1,317 | -41 | -3% | 740,300 |
| 2018/09/21 | 1,283 | 1,375 | 1,280 | 1,358 | +78 | +6.1% | 875,600 |
| 2018/09/20 | 1,267 | 1,287 | 1,252 | 1,280 | +21 | +1.7% | 494,900 |
| 2018/09/19 | 1,255 | 1,269 | 1,247 | 1,259 | +25 | +2% | 522,500 |
| 2018/09/18 | 1,182 | 1,243 | 1,177 | 1,234 | +50 | +4.2% | 602,700 |
| 2018/09/14 | 1,193 | 1,207 | 1,183 | 1,184 | -12 | -1% | 873,200 |
| 2018/09/13 | 1,175 | 1,209 | 1,167 | 1,196 | +12 | +1% | 368,200 |
| 2018/09/12 | 1,227 | 1,227 | 1,179 | 1,184 | -45 | -3.7% | 661,000 |
| 2018/09/11 | 1,239 | 1,239 | 1,218 | 1,229 | -1 | -0.1% | 294,300 |
| 2018/09/10 | 1,203 | 1,240 | 1,198 | 1,230 | +25 | +2.1% | 274,100 |
| 2018/09/07 | 1,210 | 1,215 | 1,195 | 1,205 | -20 | -1.6% | 264,700 |
1451～
1500
件表示中 / 1977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 | 166,100円 | +0.8% | +15.1% | 3.61% | 8.63倍 | 0.41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 | 402,300円 | +0.3% | +9.6% | 3.48% | 9.04倍 | 0.50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 |
| ちゅうぎ | 149,700円 | +10.5% | +10.6% | 3.54% | 11.16倍 | 0.46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 | 243,200円 | +1.6% | +7.6% | 3.70% | 9.23倍 | 0.42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 |
| スルガ銀 | 107,300円 | -0.5% | -8.0% | 2.05% | 13.82倍 | 0.68倍 |
|
静岡東部、神奈川西部地盤。個人向け貸出が軸。シェアハウス関連融資は債権譲渡が一服 |
市場注目の銘柄
チャート関連のコラム
