第四北越フィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 3,300 | 3,350 | 3,295 | 3,325 | -20 | -0.6% | 127,400 |
| 2025/05/29 | 3,315 | 3,370 | 3,300 | 3,345 | +45 | +1.4% | 127,700 |
| 2025/05/28 | 3,340 | 3,355 | 3,290 | 3,300 | -5 | -0.2% | 114,600 |
| 2025/05/27 | 3,280 | 3,320 | 3,280 | 3,305 | +5 | +0.2% | 95,300 |
| 2025/05/26 | 3,355 | 3,365 | 3,290 | 3,300 | -50 | -1.5% | 133,900 |
| 2025/05/23 | 3,335 | 3,395 | 3,300 | 3,350 | +45 | +1.4% | 188,100 |
| 2025/05/22 | 3,335 | 3,360 | 3,300 | 3,305 | -65 | -1.9% | 171,800 |
| 2025/05/21 | 3,340 | 3,415 | 3,325 | 3,370 | +50 | +1.5% | 205,800 |
| 2025/05/20 | 3,335 | 3,370 | 3,295 | 3,320 | -5 | -0.2% | 171,700 |
| 2025/05/19 | 3,220 | 3,340 | 3,220 | 3,325 | +65 | +2% | 188,300 |
| 2025/05/16 | 3,290 | 3,305 | 3,190 | 3,260 | -5 | -0.2% | 226,900 |
| 2025/05/15 | 3,330 | 3,360 | 3,265 | 3,265 | -100 | -3% | 179,900 |
| 2025/05/14 | 3,340 | 3,385 | 3,315 | 3,365 | +65 | +2% | 197,500 |
| 2025/05/13 | 3,370 | 3,385 | 3,300 | 3,300 | +35 | +1.1% | 224,200 |
| 2025/05/12 | 3,235 | 3,300 | 3,205 | 3,265 | +80 | +2.5% | 268,300 |
| 2025/05/09 | 3,000 | 3,260 | 2,995 | 3,185 | +215 | +7.2% | 571,800 |
| 2025/05/08 | 2,971 | 2,983 | 2,950 | 2,970 | -30 | -1% | 154,700 |
| 2025/05/07 | 2,963 | 3,015 | 2,936 | 3,000 | +31 | +1% | 171,300 |
| 2025/05/02 | 3,040 | 3,040 | 2,926 | 2,969 | -21 | -0.7% | 317,800 |
| 2025/05/01 | 3,090 | 3,100 | 2,990 | 2,990 | -120 | -3.9% | 193,900 |
| 2025/04/30 | 3,085 | 3,110 | 3,050 | 3,110 | +70 | +2.3% | 226,200 |
| 2025/04/28 | 3,030 | 3,060 | 3,025 | 3,040 | +15 | +0.5% | 145,800 |
| 2025/04/25 | 3,060 | 3,080 | 3,005 | 3,025 | -15 | -0.5% | 285,000 |
| 2025/04/24 | 3,025 | 3,110 | 3,015 | 3,040 | +92 | +3.1% | 455,600 |
| 2025/04/23 | 2,938 | 2,976 | 2,920 | 2,948 | +56 | +1.9% | 225,100 |
| 2025/04/22 | 2,866 | 2,892 | 2,850 | 2,892 | +32 | +1.1% | 123,900 |
| 2025/04/21 | 2,868 | 2,875 | 2,841 | 2,860 | -30 | -1% | 107,200 |
| 2025/04/18 | 2,839 | 2,890 | 2,835 | 2,890 | +79 | +2.8% | 168,900 |
| 2025/04/17 | 2,763 | 2,811 | 2,740 | 2,811 | +65 | +2.4% | 133,300 |
| 2025/04/16 | 2,809 | 2,825 | 2,733 | 2,746 | -13 | -0.5% | 182,900 |
| 2025/04/15 | 2,760 | 2,798 | 2,743 | 2,759 | +9 | +0.3% | 167,400 |
| 2025/04/14 | 2,700 | 2,776 | 2,683 | 2,750 | +60 | +2.2% | 159,200 |
| 2025/04/11 | 2,636 | 2,708 | 2,602 | 2,690 | -84 | -3% | 241,900 |
| 2025/04/10 | 2,873 | 2,873 | 2,747 | 2,774 | +201 | +7.8% | 306,900 |
| 2025/04/09 | 2,600 | 2,619 | 2,512 | 2,573 | -100 | -3.7% | 287,300 |
| 2025/04/08 | 2,600 | 2,718 | 2,600 | 2,673 | +253 | +10.5% | 277,000 |
| 2025/04/07 | 2,340 | 2,498 | 2,303 | 2,420 | -269 | -10% | 418,800 |
| 2025/04/04 | 2,752 | 2,761 | 2,577 | 2,689 | -193 | -6.7% | 491,600 |
| 2025/04/03 | 2,901 | 2,953 | 2,846 | 2,882 | -208 | -6.7% | 469,200 |
| 2025/04/02 | 3,125 | 3,125 | 3,060 | 3,090 | -45 | -1.4% | 151,000 |
| 2025/04/01 | 3,200 | 3,205 | 3,125 | 3,135 | -20 | -0.6% | 172,500 |
| 2025/03/31 | 3,150 | 3,180 | 3,085 | 3,155 | -75 | -2.3% | 205,900 |
| 2025/03/28 | 3,280 | 3,310 | 3,220 | 3,230 | -120 | -3.6% | 211,300 |
| 2025/03/27 | 3,275 | 3,365 | 3,265 | 3,350 | +55 | +1.7% | 364,600 |
| 2025/03/26 | 3,270 | 3,350 | 3,220 | 3,295 | +55 | +1.7% | 305,900 |
| 2025/03/25 | 3,320 | 3,340 | 3,230 | 3,240 | -70 | -2.1% | 212,400 |
| 2025/03/24 | 3,380 | 3,380 | 3,300 | 3,310 | -75 | -2.2% | 220,100 |
| 2025/03/21 | 3,270 | 3,415 | 3,270 | 3,385 | +105 | +3.2% | 436,100 |
| 2025/03/19 | 3,280 | 3,315 | 3,255 | 3,280 | ±0 | ±0% | 207,600 |
| 2025/03/18 | 3,250 | 3,325 | 3,220 | 3,280 | +30 | +0.9% | 510,400 |
1～
50
件表示中 / 1624件
類似銘柄と比較する
現在ご覧いただいている「第四北越」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 |
|---|---|---|---|---|---|---|---|---|
| 第四北越 | 332,500円 | +5.3% | +16.8% | 4.51% | 8.79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。２１年１月に両行合併。地銀上位 |
| ちゅうぎ | 174,900円 | +9.1% | +24.3% | 4.23% | 9.50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 |
| 西日本ＦＨ | 215,200円 | +4.4% | +20.8% | 4.18% | 8.10倍 | 0.55倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
| あおぞら | 209,600円 | +46.9% | +70.8% | 4.20% | 13.18倍 | 0.64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 |
| スルガ銀 | 133,400円 | +1.9% | +5.1% | 2.77% | 11.05倍 | 0.82倍 |
|
静岡東部、神奈川西部地盤。個人向け貸出が軸。シェアハウス関連融資は債権譲渡が一服 |
市場注目の銘柄
チャート関連のコラム
