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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,699 | 1,720 | 1,682 | 1,718 | +31 | +1.8% | 223,300 |
| 2024/08/26 | 1,725 | 1,735 | 1,676 | 1,687 | -47 | -2.7% | 309,000 |
| 2024/08/23 | 1,754 | 1,766 | 1,725 | 1,734 | -16 | -0.9% | 390,100 |
| 2024/08/22 | 1,791 | 1,791 | 1,746 | 1,750 | -45 | -2.5% | 336,100 |
| 2024/08/21 | 1,763 | 1,795 | 1,763 | 1,795 | -3 | -0.2% | 241,800 |
| 2024/08/20 | 1,853 | 1,860 | 1,793 | 1,798 | -28 | -1.5% | 505,000 |
| 2024/08/19 | 1,835 | 1,875 | 1,825 | 1,826 | -14 | -0.8% | 378,800 |
| 2024/08/16 | 1,799 | 1,843 | 1,785 | 1,840 | +84 | +4.8% | 394,000 |
| 2024/08/15 | 1,732 | 1,766 | 1,722 | 1,756 | +56 | +3.3% | 328,100 |
| 2024/08/14 | 1,663 | 1,741 | 1,663 | 1,700 | +39 | +2.3% | 438,700 |
| 2024/08/13 | 1,645 | 1,669 | 1,620 | 1,661 | +22 | +1.3% | 506,500 |
| 2024/08/09 | 1,648 | 1,690 | 1,612 | 1,639 | +56 | +3.5% | 645,400 |
| 2024/08/08 | 1,550 | 1,653 | 1,547 | 1,583 | -33 | -2% | 608,300 |
| 2024/08/07 | 1,481 | 1,663 | 1,473 | 1,616 | +73 | +4.7% | 858,100 |
| 2024/08/06 | 1,544 | 1,670 | 1,496 | 1,543 | +54 | +3.6% | 1,161,700 |
| 2024/08/05 | 1,713 | 1,726 | 1,489 | 1,489 | -400 | -21.2% | 1,425,600 |
| 2024/08/02 | 2,059 | 2,066 | 1,882 | 1,889 | -220 | -10.4% | 1,195,900 |
| 2024/08/01 | 2,065 | 2,122 | 2,065 | 2,109 | +44 | +2.1% | 905,600 |
| 2024/07/31 | 1,953 | 2,066 | 1,941 | 2,065 | +127 | +6.6% | 490,700 |
| 2024/07/30 | 1,953 | 1,972 | 1,935 | 1,938 | -55 | -2.8% | 382,900 |
| 2024/07/29 | 1,946 | 1,995 | 1,921 | 1,993 | +84 | +4.4% | 444,000 |
| 2024/07/26 | 1,929 | 1,944 | 1,908 | 1,909 | -23 | -1.2% | 385,100 |
| 2024/07/25 | 2,000 | 2,003 | 1,930 | 1,932 | -93 | -4.6% | 378,700 |
| 2024/07/24 | 2,071 | 2,089 | 2,025 | 2,025 | -64 | -3.1% | 267,100 |
| 2024/07/23 | 2,050 | 2,098 | 2,050 | 2,089 | +58 | +2.9% | 518,100 |
| 2024/07/22 | 2,045 | 2,060 | 2,021 | 2,031 | -8 | -0.4% | 191,500 |
| 2024/07/19 | 2,050 | 2,050 | 2,007 | 2,039 | -16 | -0.8% | 220,700 |
| 2024/07/18 | 2,044 | 2,066 | 2,015 | 2,055 | +3 | +0.1% | 188,100 |
| 2024/07/17 | 2,071 | 2,075 | 2,037 | 2,052 | +6 | +0.3% | 190,800 |
| 2024/07/16 | 2,000 | 2,068 | 2,000 | 2,046 | +44 | +2.2% | 335,700 |
| 2024/07/12 | 2,005 | 2,023 | 1,986 | 2,002 | -24 | -1.2% | 444,200 |
| 2024/07/11 | 2,007 | 2,043 | 2,001 | 2,026 | +46 | +2.3% | 394,400 |
| 2024/07/10 | 1,971 | 1,981 | 1,952 | 1,980 | -7 | -0.4% | 444,100 |
| 2024/07/09 | 1,985 | 2,001 | 1,958 | 1,987 | +5 | +0.3% | 336,400 |
| 2024/07/08 | 1,980 | 1,992 | 1,948 | 1,982 | -8 | -0.4% | 458,300 |
| 2024/07/05 | 2,048 | 2,057 | 1,990 | 1,990 | -52 | -2.5% | 323,700 |
| 2024/07/04 | 2,050 | 2,052 | 2,013 | 2,042 | ±0 | ±0% | 256,200 |
| 2024/07/03 | 2,073 | 2,087 | 2,026 | 2,042 | -38 | -1.8% | 368,400 |
| 2024/07/02 | 2,081 | 2,096 | 2,067 | 2,080 | -4 | -0.2% | 509,700 |
| 2024/07/01 | 2,059 | 2,089 | 2,036 | 2,084 | +58 | +2.9% | 545,000 |
| 2024/06/28 | 1,990 | 2,034 | 1,988 | 2,026 | +43 | +2.2% | 512,900 |
| 2024/06/27 | 1,976 | 1,990 | 1,964 | 1,983 | ±0 | ±0% | 311,800 |
| 2024/06/26 | 1,962 | 1,991 | 1,962 | 1,983 | +12 | +0.6% | 436,800 |
| 2024/06/25 | 1,931 | 1,971 | 1,929 | 1,971 | +65 | +3.4% | 665,100 |
| 2024/06/24 | 1,925 | 1,932 | 1,892 | 1,906 | -9 | -0.5% | 524,500 |
| 2024/06/21 | 1,934 | 1,950 | 1,908 | 1,915 | +5 | +0.3% | 732,400 |
| 2024/06/20 | 1,904 | 1,934 | 1,888 | 1,910 | -9 | -0.5% | 523,100 |
| 2024/06/19 | 1,899 | 1,939 | 1,899 | 1,919 | +28 | +1.5% | 423,100 |
| 2024/06/18 | 1,900 | 1,904 | 1,869 | 1,891 | +14 | +0.7% | 513,700 |
| 2024/06/17 | 1,950 | 1,959 | 1,877 | 1,877 | -46 | -2.4% | 628,500 |
151～
200
件表示中 / 2082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 | 182,300円 | +0.8% | +22.7% | 4.11% | 8.46倍 | 0.44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 |
| ほくほく | 220,100円 | +5.2% | +97.6% | 1.93% | 7.90倍 | 0.41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 | 145,800円 | +14.8% | +13.8% | 3.84% | 10.43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 |
| 滋賀銀 | 493,000円 | +6.0% | -4.0% | 1.83% | 14.20倍 | 0.48倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
| あおぞら | 184,200円 | +34.0% | - | 4.13% | 14.16倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
