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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 1,180 | 1,198 | 1,178 | 1,195 | +27 | +2.3% | 321,600 |
| 2017/07/04 | 1,175 | 1,183 | 1,163 | 1,168 | -8 | -0.7% | 183,900 |
| 2017/07/03 | 1,164 | 1,178 | 1,152 | 1,176 | +10 | +0.9% | 197,200 |
| 2017/06/30 | 1,161 | 1,171 | 1,152 | 1,166 | +5 | +0.4% | 321,000 |
| 2017/06/29 | 1,150 | 1,168 | 1,150 | 1,161 | +20 | +1.8% | 287,800 |
| 2017/06/28 | 1,122 | 1,145 | 1,122 | 1,141 | +15 | +1.3% | 234,700 |
| 2017/06/27 | 1,124 | 1,133 | 1,124 | 1,126 | +4 | +0.4% | 157,000 |
| 2017/06/26 | 1,126 | 1,130 | 1,117 | 1,122 | -4 | -0.4% | 131,600 |
| 2017/06/23 | 1,127 | 1,138 | 1,125 | 1,126 | +10 | +0.9% | 481,700 |
| 2017/06/22 | 1,117 | 1,122 | 1,113 | 1,116 | -1 | -0.1% | 101,200 |
| 2017/06/21 | 1,118 | 1,129 | 1,108 | 1,117 | -9 | -0.8% | 233,600 |
| 2017/06/20 | 1,128 | 1,146 | 1,125 | 1,126 | +11 | +1% | 260,300 |
| 2017/06/19 | 1,126 | 1,128 | 1,113 | 1,115 | -5 | -0.4% | 263,600 |
| 2017/06/16 | 1,137 | 1,147 | 1,110 | 1,120 | -6 | -0.5% | 395,200 |
| 2017/06/15 | 1,131 | 1,136 | 1,119 | 1,126 | -11 | -1% | 181,300 |
| 2017/06/14 | 1,153 | 1,162 | 1,137 | 1,137 | -10 | -0.9% | 203,300 |
| 2017/06/13 | 1,119 | 1,155 | 1,117 | 1,147 | +25 | +2.2% | 508,100 |
| 2017/06/12 | 1,137 | 1,150 | 1,119 | 1,122 | -3 | -0.3% | 217,300 |
| 2017/06/09 | 1,112 | 1,131 | 1,105 | 1,125 | +18 | +1.6% | 500,200 |
| 2017/06/08 | 1,114 | 1,122 | 1,103 | 1,107 | +3 | +0.3% | 276,700 |
| 2017/06/07 | 1,100 | 1,104 | 1,092 | 1,104 | -3 | -0.3% | 340,300 |
| 2017/06/06 | 1,106 | 1,124 | 1,105 | 1,107 | +1 | +0.1% | 250,600 |
| 2017/06/05 | 1,123 | 1,133 | 1,105 | 1,106 | -37 | -3.2% | 391,200 |
| 2017/06/02 | 1,116 | 1,145 | 1,114 | 1,143 | +34 | +3.1% | 393,800 |
| 2017/06/01 | 1,090 | 1,113 | 1,090 | 1,109 | +25 | +2.3% | 351,400 |
| 2017/05/31 | 1,093 | 1,102 | 1,079 | 1,084 | +1 | +0.1% | 704,200 |
| 2017/05/30 | 1,090 | 1,092 | 1,080 | 1,083 | -11 | -1% | 169,800 |
| 2017/05/29 | 1,090 | 1,098 | 1,089 | 1,094 | +4 | +0.4% | 188,500 |
| 2017/05/26 | 1,094 | 1,100 | 1,087 | 1,090 | -13 | -1.2% | 221,200 |
| 2017/05/25 | 1,098 | 1,109 | 1,091 | 1,103 | +5 | +0.5% | 177,000 |
| 2017/05/24 | 1,100 | 1,111 | 1,084 | 1,098 | +18 | +1.7% | 230,200 |
| 2017/05/23 | 1,078 | 1,087 | 1,068 | 1,080 | +3 | +0.3% | 329,400 |
| 2017/05/22 | 1,083 | 1,083 | 1,073 | 1,077 | -9 | -0.8% | 238,600 |
| 2017/05/19 | 1,087 | 1,093 | 1,071 | 1,086 | +1 | +0.1% | 281,500 |
| 2017/05/18 | 1,089 | 1,092 | 1,076 | 1,085 | -34 | -3% | 190,500 |
| 2017/05/17 | 1,120 | 1,123 | 1,110 | 1,119 | -11 | -1% | 176,300 |
| 2017/05/16 | 1,129 | 1,135 | 1,125 | 1,130 | +3 | +0.3% | 267,500 |
| 2017/05/15 | 1,125 | 1,131 | 1,119 | 1,127 | -15 | -1.3% | 291,000 |
| 2017/05/12 | 1,160 | 1,160 | 1,140 | 1,142 | -30 | -2.6% | 336,100 |
| 2017/05/11 | 1,132 | 1,176 | 1,132 | 1,172 | +42 | +3.7% | 408,600 |
| 2017/05/10 | 1,135 | 1,142 | 1,126 | 1,130 | ±0 | ±0% | 343,000 |
| 2017/05/09 | 1,145 | 1,148 | 1,125 | 1,130 | -11 | -1% | 232,500 |
| 2017/05/08 | 1,118 | 1,146 | 1,108 | 1,141 | +53 | +4.9% | 503,200 |
| 2017/05/02 | 1,080 | 1,097 | 1,075 | 1,088 | +14 | +1.3% | 296,000 |
| 2017/05/01 | 1,060 | 1,076 | 1,050 | 1,074 | +12 | +1.1% | 187,200 |
| 2017/04/28 | 1,091 | 1,092 | 1,060 | 1,062 | -34 | -3.1% | 441,400 |
| 2017/04/27 | 1,095 | 1,100 | 1,086 | 1,096 | -11 | -1% | 326,500 |
| 2017/04/26 | 1,090 | 1,108 | 1,081 | 1,107 | +41 | +3.8% | 324,400 |
| 2017/04/25 | 1,057 | 1,072 | 1,053 | 1,066 | +11 | +1% | 302,300 |
| 2017/04/24 | 1,070 | 1,071 | 1,051 | 1,055 | +9 | +0.9% | 222,900 |
1951～
2000
件表示中 / 2137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 | 215,600円 | +4.4% | +20.8% | 4.17% | 8.12倍 | 0.55倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証などを置く持株会社。宮崎、大分にも展開 |
| ちゅうぎ | 174,300円 | +9.1% | +24.3% | 4.25% | 9.46倍 | 0.58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 | 596,000円 | +6.7% | +49.3% | 2.18% | 13.73倍 | 0.60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 |
| 第四北越 | 337,000円 | +5.3% | +16.8% | 4.45% | 8.91倍 | 0.61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。群馬銀行と２７年４月に経営統合で合意 |
| セブン銀行 | 26,200円 | +0.7% | -19.1% | 4.20% | 15.99倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
