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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 1,147 | 1,174 | 1,138 | 1,167 | +26 | +2.3% | 439,600 |
| 2017/09/15 | 1,118 | 1,144 | 1,111 | 1,141 | +16 | +1.4% | 318,300 |
| 2017/09/14 | 1,126 | 1,139 | 1,117 | 1,125 | ±0 | ±0% | 318,500 |
| 2017/09/13 | 1,119 | 1,132 | 1,111 | 1,125 | +20 | +1.8% | 509,300 |
| 2017/09/12 | 1,115 | 1,115 | 1,091 | 1,105 | +11 | +1% | 245,900 |
| 2017/09/11 | 1,112 | 1,117 | 1,090 | 1,094 | -4 | -0.4% | 332,100 |
| 2017/09/08 | 1,103 | 1,109 | 1,095 | 1,098 | -15 | -1.3% | 611,600 |
| 2017/09/07 | 1,132 | 1,132 | 1,111 | 1,113 | -7 | -0.6% | 296,700 |
| 2017/09/06 | 1,123 | 1,124 | 1,097 | 1,120 | -29 | -2.5% | 455,800 |
| 2017/09/05 | 1,159 | 1,164 | 1,145 | 1,149 | -10 | -0.9% | 223,300 |
| 2017/09/04 | 1,169 | 1,182 | 1,157 | 1,159 | -28 | -2.4% | 231,200 |
| 2017/09/01 | 1,200 | 1,204 | 1,172 | 1,187 | +6 | +0.5% | 304,000 |
| 2017/08/31 | 1,190 | 1,204 | 1,180 | 1,181 | ±0 | ±0% | 357,100 |
| 2017/08/30 | 1,193 | 1,196 | 1,177 | 1,181 | -10 | -0.8% | 256,200 |
| 2017/08/29 | 1,178 | 1,196 | 1,173 | 1,191 | -4 | -0.3% | 130,200 |
| 2017/08/28 | 1,207 | 1,207 | 1,187 | 1,195 | -7 | -0.6% | 179,500 |
| 2017/08/25 | 1,207 | 1,207 | 1,193 | 1,202 | +1 | +0.1% | 143,100 |
| 2017/08/24 | 1,194 | 1,212 | 1,194 | 1,201 | +7 | +0.6% | 172,500 |
| 2017/08/23 | 1,213 | 1,219 | 1,181 | 1,194 | -3 | -0.3% | 356,500 |
| 2017/08/22 | 1,200 | 1,204 | 1,193 | 1,197 | -6 | -0.5% | 138,200 |
| 2017/08/21 | 1,220 | 1,220 | 1,193 | 1,203 | -12 | -1% | 286,900 |
| 2017/08/18 | 1,213 | 1,216 | 1,201 | 1,215 | -17 | -1.4% | 311,900 |
| 2017/08/17 | 1,248 | 1,249 | 1,230 | 1,232 | -25 | -2% | 238,200 |
| 2017/08/16 | 1,274 | 1,275 | 1,257 | 1,257 | -30 | -2.3% | 255,100 |
| 2017/08/15 | 1,269 | 1,292 | 1,266 | 1,287 | +35 | +2.8% | 329,600 |
| 2017/08/14 | 1,236 | 1,262 | 1,236 | 1,252 | -10 | -0.8% | 290,000 |
| 2017/08/10 | 1,238 | 1,264 | 1,233 | 1,262 | +16 | +1.3% | 281,100 |
| 2017/08/09 | 1,250 | 1,258 | 1,233 | 1,246 | -14 | -1.1% | 406,700 |
| 2017/08/08 | 1,269 | 1,292 | 1,249 | 1,260 | +20 | +1.6% | 707,300 |
| 2017/08/07 | 1,265 | 1,270 | 1,237 | 1,240 | -11 | -0.9% | 408,000 |
| 2017/08/04 | 1,233 | 1,251 | 1,227 | 1,251 | +13 | +1.1% | 244,500 |
| 2017/08/03 | 1,248 | 1,248 | 1,228 | 1,238 | -14 | -1.1% | 221,500 |
| 2017/08/02 | 1,249 | 1,259 | 1,237 | 1,252 | -2 | -0.2% | 217,100 |
| 2017/08/01 | 1,242 | 1,258 | 1,233 | 1,254 | +12 | +1% | 456,500 |
| 2017/07/31 | 1,223 | 1,245 | 1,217 | 1,242 | +7 | +0.6% | 445,300 |
| 2017/07/28 | 1,235 | 1,237 | 1,227 | 1,235 | -5 | -0.4% | 317,500 |
| 2017/07/27 | 1,226 | 1,246 | 1,223 | 1,240 | +5 | +0.4% | 447,200 |
| 2017/07/26 | 1,248 | 1,248 | 1,228 | 1,235 | -9 | -0.7% | 305,600 |
| 2017/07/25 | 1,243 | 1,250 | 1,240 | 1,244 | +1 | +0.1% | 152,600 |
| 2017/07/24 | 1,221 | 1,243 | 1,221 | 1,243 | +10 | +0.8% | 191,500 |
| 2017/07/21 | 1,226 | 1,234 | 1,216 | 1,233 | -7 | -0.6% | 386,000 |
| 2017/07/20 | 1,240 | 1,244 | 1,225 | 1,240 | +12 | +1% | 350,100 |
| 2017/07/19 | 1,225 | 1,228 | 1,216 | 1,228 | +2 | +0.2% | 223,900 |
| 2017/07/18 | 1,224 | 1,227 | 1,215 | 1,226 | -13 | -1% | 320,500 |
| 2017/07/14 | 1,230 | 1,250 | 1,229 | 1,239 | +9 | +0.7% | 496,100 |
| 2017/07/13 | 1,230 | 1,244 | 1,218 | 1,230 | +12 | +1% | 686,200 |
| 2017/07/12 | 1,223 | 1,231 | 1,215 | 1,218 | -12 | -1% | 322,900 |
| 2017/07/11 | 1,205 | 1,232 | 1,200 | 1,230 | +28 | +2.3% | 445,500 |
| 2017/07/10 | 1,201 | 1,210 | 1,199 | 1,202 | +15 | +1.3% | 341,700 |
| 2017/07/07 | 1,191 | 1,208 | 1,186 | 1,187 | -17 | -1.4% | 287,200 |
1851～
1900
件表示中 / 2088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 | 194,200円 | +0.8% | +22.7% | 3.86% | 9.02倍 | 0.47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 |
| セブン銀行 | 25,200円 | +8.7% | -8.3% | 4.37% | 15.11倍 | 1.07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 |
| ほくほく | 233,000円 | +5.2% | +97.6% | 1.82% | 8.37倍 | 0.43倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
| ちゅうぎ | 148,900円 | +14.8% | +13.8% | 3.76% | 10.66倍 | 0.47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 | 289,000円 | +1.6% | +26.7% | 4.36% | 9.00倍 | 0.51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
