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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/09/06 | 1,228 | 1,236 | 1,215 | 1,225 | -16 | -1.3% | 306,100 |
| 2018/09/05 | 1,261 | 1,262 | 1,235 | 1,241 | -31 | -2.4% | 458,000 |
| 2018/09/04 | 1,292 | 1,297 | 1,272 | 1,272 | -10 | -0.8% | 236,700 |
| 2018/09/03 | 1,270 | 1,286 | 1,265 | 1,282 | -9 | -0.7% | 362,100 |
| 2018/08/31 | 1,250 | 1,300 | 1,250 | 1,291 | +23 | +1.8% | 359,100 |
| 2018/08/30 | 1,286 | 1,286 | 1,253 | 1,268 | -15 | -1.2% | 314,100 |
| 2018/08/29 | 1,270 | 1,289 | 1,256 | 1,283 | +23 | +1.8% | 273,500 |
| 2018/08/28 | 1,280 | 1,283 | 1,259 | 1,260 | -19 | -1.5% | 206,500 |
| 2018/08/27 | 1,257 | 1,279 | 1,247 | 1,279 | +24 | +1.9% | 190,100 |
| 2018/08/24 | 1,260 | 1,269 | 1,247 | 1,255 | +14 | +1.1% | 142,600 |
| 2018/08/23 | 1,234 | 1,244 | 1,226 | 1,241 | +6 | +0.5% | 152,600 |
| 2018/08/22 | 1,240 | 1,259 | 1,233 | 1,235 | -20 | -1.6% | 283,100 |
| 2018/08/21 | 1,241 | 1,263 | 1,233 | 1,255 | +2 | +0.2% | 171,600 |
| 2018/08/20 | 1,268 | 1,268 | 1,241 | 1,253 | +2 | +0.2% | 175,200 |
| 2018/08/17 | 1,236 | 1,260 | 1,231 | 1,251 | +22 | +1.8% | 156,900 |
| 2018/08/16 | 1,189 | 1,234 | 1,183 | 1,229 | +24 | +2% | 379,400 |
| 2018/08/15 | 1,217 | 1,234 | 1,192 | 1,205 | -8 | -0.7% | 245,300 |
| 2018/08/14 | 1,200 | 1,215 | 1,189 | 1,213 | +13 | +1.1% | 237,500 |
| 2018/08/13 | 1,209 | 1,215 | 1,187 | 1,200 | -32 | -2.6% | 285,500 |
| 2018/08/10 | 1,248 | 1,258 | 1,228 | 1,232 | -22 | -1.8% | 248,600 |
| 2018/08/09 | 1,253 | 1,258 | 1,236 | 1,254 | -3 | -0.2% | 308,200 |
| 2018/08/08 | 1,244 | 1,271 | 1,244 | 1,257 | +12 | +1% | 398,800 |
| 2018/08/07 | 1,241 | 1,256 | 1,212 | 1,245 | -18 | -1.4% | 453,800 |
| 2018/08/06 | 1,260 | 1,284 | 1,247 | 1,263 | -47 | -3.6% | 895,700 |
| 2018/08/03 | 1,350 | 1,360 | 1,301 | 1,310 | -40 | -3% | 566,100 |
| 2018/08/02 | 1,373 | 1,392 | 1,343 | 1,350 | -22 | -1.6% | 479,600 |
| 2018/08/01 | 1,344 | 1,378 | 1,319 | 1,372 | +40 | +3% | 737,900 |
| 2018/07/31 | 1,374 | 1,388 | 1,318 | 1,332 | -37 | -2.7% | 645,000 |
| 2018/07/30 | 1,346 | 1,381 | 1,342 | 1,369 | +34 | +2.5% | 678,000 |
| 2018/07/27 | 1,330 | 1,349 | 1,323 | 1,335 | +7 | +0.5% | 548,800 |
| 2018/07/26 | 1,326 | 1,328 | 1,319 | 1,328 | +11 | +0.8% | 411,400 |
| 2018/07/25 | 1,325 | 1,328 | 1,311 | 1,317 | -15 | -1.1% | 286,500 |
| 2018/07/24 | 1,340 | 1,353 | 1,323 | 1,332 | +22 | +1.7% | 281,600 |
| 2018/07/23 | 1,289 | 1,334 | 1,281 | 1,310 | +36 | +2.8% | 496,800 |
| 2018/07/20 | 1,279 | 1,282 | 1,264 | 1,274 | -15 | -1.2% | 261,400 |
| 2018/07/19 | 1,268 | 1,295 | 1,258 | 1,289 | +22 | +1.7% | 396,600 |
| 2018/07/18 | 1,288 | 1,293 | 1,265 | 1,267 | +4 | +0.3% | 207,600 |
1501～
1550
件表示中 / 1990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 | 201,200円 | +0.8% | +15.1% | 3.23% | 10.45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 |
| 九州ＦＧ | 73,300円 | +0.2% | +8.0% | 2.73% | 11.13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 |
| 七十七 | 444,600円 | +0.3% | +16.4% | 3.49% | 9.43倍 | 0.54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 | 160,100円 | +14.8% | +13.8% | 3.50% | 11.46倍 | 0.50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 | 274,800円 | +1.6% | +15.3% | 4.08% | 9.58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
