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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 1,878 | 1,956 | 1,862 | 1,923 | +8 | +0.4% | 656,600 |
| 2024/06/13 | 1,970 | 1,979 | 1,911 | 1,915 | -43 | -2.2% | 361,400 |
| 2024/06/12 | 1,960 | 1,960 | 1,923 | 1,958 | -9 | -0.5% | 496,400 |
| 2024/06/11 | 1,991 | 2,003 | 1,967 | 1,967 | -25 | -1.3% | 498,000 |
| 2024/06/10 | 1,999 | 2,024 | 1,976 | 1,992 | +1 | +0.1% | 530,200 |
| 2024/06/07 | 2,007 | 2,022 | 1,965 | 1,991 | -5 | -0.3% | 601,400 |
| 2024/06/06 | 1,994 | 2,022 | 1,969 | 1,996 | ±0 | ±0% | 787,600 |
| 2024/06/05 | 2,008 | 2,016 | 1,963 | 1,996 | -62 | -3% | 649,600 |
| 2024/06/04 | 2,135 | 2,147 | 2,050 | 2,058 | -97 | -4.5% | 814,300 |
| 2024/06/03 | 2,192 | 2,205 | 2,144 | 2,155 | -25 | -1.1% | 578,200 |
| 2024/05/31 | 2,136 | 2,190 | 2,115 | 2,180 | +46 | +2.2% | 648,200 |
| 2024/05/30 | 2,080 | 2,139 | 2,069 | 2,134 | +59 | +2.8% | 605,200 |
| 2024/05/29 | 2,085 | 2,110 | 2,065 | 2,075 | +9 | +0.4% | 441,700 |
| 2024/05/28 | 2,057 | 2,083 | 2,042 | 2,066 | +17 | +0.8% | 321,800 |
| 2024/05/27 | 1,985 | 2,049 | 1,985 | 2,049 | +78 | +4% | 298,700 |
| 2024/05/24 | 1,983 | 2,012 | 1,947 | 1,971 | -54 | -2.7% | 876,800 |
| 2024/05/23 | 2,035 | 2,046 | 1,996 | 2,025 | -10 | -0.5% | 325,000 |
| 2024/05/22 | 2,028 | 2,058 | 2,003 | 2,035 | +11 | +0.5% | 413,000 |
| 2024/05/21 | 2,056 | 2,063 | 2,021 | 2,024 | -33 | -1.6% | 427,500 |
| 2024/05/20 | 2,054 | 2,081 | 2,046 | 2,057 | +8 | +0.4% | 242,900 |
| 2024/05/17 | 2,024 | 2,051 | 2,011 | 2,049 | +21 | +1% | 214,800 |
| 2024/05/16 | 2,076 | 2,080 | 2,010 | 2,028 | -47 | -2.3% | 466,300 |
| 2024/05/15 | 2,057 | 2,086 | 2,023 | 2,075 | +31 | +1.5% | 381,800 |
| 2024/05/14 | 2,058 | 2,063 | 1,997 | 2,044 | -18 | -0.9% | 545,200 |
| 2024/05/13 | 2,054 | 2,089 | 2,018 | 2,062 | +9 | +0.4% | 472,700 |
| 2024/05/10 | 2,086 | 2,099 | 2,022 | 2,053 | ±0 | ±0% | 431,400 |
| 2024/05/09 | 1,919 | 2,060 | 1,919 | 2,053 | +94 | +4.8% | 799,700 |
| 2024/05/08 | 1,950 | 1,972 | 1,928 | 1,959 | +4 | +0.2% | 349,600 |
| 2024/05/07 | 1,979 | 1,979 | 1,914 | 1,955 | -28 | -1.4% | 547,400 |
| 2024/05/02 | 1,976 | 1,983 | 1,947 | 1,983 | +2 | +0.1% | 249,600 |
| 2024/05/01 | 1,980 | 1,996 | 1,946 | 1,981 | -16 | -0.8% | 226,800 |
| 2024/04/30 | 1,977 | 2,006 | 1,971 | 1,997 | +20 | +1% | 407,200 |
| 2024/04/26 | 1,957 | 1,986 | 1,945 | 1,977 | +37 | +1.9% | 535,200 |
| 2024/04/25 | 1,956 | 1,964 | 1,922 | 1,940 | -23 | -1.2% | 417,000 |
| 2024/04/24 | 1,972 | 1,987 | 1,942 | 1,963 | -14 | -0.7% | 621,500 |
| 2024/04/23 | 1,951 | 2,003 | 1,932 | 1,977 | +38 | +2% | 953,000 |
| 2024/04/22 | 1,923 | 1,942 | 1,891 | 1,939 | +54 | +2.9% | 605,100 |
| 2024/04/19 | 1,930 | 1,941 | 1,883 | 1,885 | -41 | -2.1% | 808,900 |
| 2024/04/18 | 1,850 | 1,930 | 1,839 | 1,926 | +107 | +5.9% | 1,040,500 |
| 2024/04/17 | 1,812 | 1,832 | 1,759 | 1,819 | +8 | +0.4% | 722,300 |
| 2024/04/16 | 1,861 | 1,880 | 1,811 | 1,811 | -50 | -2.7% | 645,000 |
| 2024/04/15 | 1,831 | 1,866 | 1,825 | 1,861 | +1 | +0.1% | 341,700 |
| 2024/04/12 | 1,837 | 1,873 | 1,825 | 1,860 | +21 | +1.1% | 508,300 |
| 2024/04/11 | 1,776 | 1,839 | 1,775 | 1,839 | +45 | +2.5% | 715,600 |
201～
250
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
