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 |
|---|---|---|---|---|---|---|---|
| 2019/01/25 | 3,160 | 3,220 | 3,160 | 3,180 | ±0 | ±0% | 36,800 |
| 2019/01/24 | 3,135 | 3,190 | 3,130 | 3,180 | +15 | +0.5% | 28,900 |
| 2019/01/23 | 3,190 | 3,195 | 3,150 | 3,165 | -50 | -1.6% | 36,300 |
| 2019/01/22 | 3,280 | 3,280 | 3,190 | 3,215 | -60 | -1.8% | 24,500 |
| 2019/01/21 | 3,270 | 3,300 | 3,225 | 3,275 | +55 | +1.7% | 36,400 |
| 2019/01/18 | 3,250 | 3,265 | 3,215 | 3,220 | +30 | +0.9% | 37,300 |
| 2019/01/17 | 3,145 | 3,210 | 3,140 | 3,190 | +70 | +2.2% | 35,300 |
| 2019/01/16 | 3,145 | 3,155 | 3,090 | 3,120 | -65 | -2% | 32,300 |
| 2019/01/15 | 3,100 | 3,185 | 3,095 | 3,185 | +25 | +0.8% | 43,700 |
| 2019/01/11 | 3,245 | 3,245 | 3,145 | 3,160 | -45 | -1.4% | 35,900 |
| 2019/01/10 | 3,140 | 3,210 | 3,115 | 3,205 | +15 | +0.5% | 52,800 |
| 2019/01/09 | 3,250 | 3,255 | 3,175 | 3,190 | -65 | -2% | 44,100 |
| 2019/01/08 | 3,200 | 3,275 | 3,170 | 3,255 | +75 | +2.4% | 62,500 |
| 2019/01/07 | 3,220 | 3,255 | 3,150 | 3,180 | +95 | +3.1% | 97,100 |
| 2019/01/04 | 2,982 | 3,085 | 2,956 | 3,085 | +45 | +1.5% | 52,400 |
| 2018/12/28 | 3,005 | 3,085 | 2,999 | 3,040 | +5 | +0.2% | 31,000 |
| 2018/12/27 | 3,025 | 3,090 | 2,987 | 3,035 | +111 | +3.8% | 59,000 |
| 2018/12/26 | 2,891 | 2,987 | 2,891 | 2,924 | +57 | +2% | 53,300 |
| 2018/12/25 | 2,850 | 2,874 | 2,787 | 2,867 | -33 | -1.1% | 65,500 |
| 2018/12/21 | 3,075 | 3,075 | 2,893 | 2,900 | -175 | -5.7% | 146,400 |
| 2018/12/20 | 3,120 | 3,200 | 3,065 | 3,075 | -55 | -1.8% | 69,200 |
| 2018/12/19 | 3,190 | 3,220 | 3,115 | 3,130 | -50 | -1.6% | 65,700 |
| 2018/12/18 | 3,240 | 3,250 | 3,160 | 3,180 | -65 | -2% | 78,200 |
| 2018/12/17 | 3,290 | 3,305 | 3,215 | 3,245 | -50 | -1.5% | 65,400 |
| 2018/12/14 | 3,330 | 3,330 | 3,255 | 3,295 | -45 | -1.3% | 112,200 |
| 2018/12/13 | 3,370 | 3,395 | 3,330 | 3,340 | -30 | -0.9% | 70,600 |
| 2018/12/12 | 3,320 | 3,385 | 3,290 | 3,370 | +110 | +3.4% | 68,000 |
| 2018/12/11 | 3,355 | 3,370 | 3,250 | 3,260 | -115 | -3.4% | 68,000 |
| 2018/12/10 | 3,415 | 3,450 | 3,365 | 3,375 | -90 | -2.6% | 59,300 |
| 2018/12/07 | 3,540 | 3,570 | 3,440 | 3,465 | -95 | -2.7% | 64,200 |
| 2018/12/06 | 3,555 | 3,570 | 3,495 | 3,560 | -40 | -1.1% | 68,100 |
| 2018/12/05 | 3,620 | 3,665 | 3,575 | 3,600 | -120 | -3.2% | 71,000 |
| 2018/12/04 | 3,920 | 3,930 | 3,695 | 3,720 | -135 | -3.5% | 65,400 |
| 2018/12/03 | 3,755 | 3,855 | 3,725 | 3,855 | +155 | +4.2% | 68,200 |
| 2018/11/30 | 3,685 | 3,715 | 3,650 | 3,700 | ±0 | ±0% | 68,300 |
| 2018/11/29 | 3,720 | 3,760 | 3,690 | 3,700 | +45 | +1.2% | 34,200 |
| 2018/11/28 | 3,705 | 3,705 | 3,620 | 3,655 | -50 | -1.3% | 45,800 |
| 2018/11/27 | 3,680 | 3,720 | 3,650 | 3,705 | +60 | +1.6% | 32,800 |
| 2018/11/26 | 3,630 | 3,665 | 3,610 | 3,645 | +5 | +0.1% | 33,000 |
| 2018/11/22 | 3,635 | 3,650 | 3,580 | 3,640 | -30 | -0.8% | 34,500 |
| 2018/11/21 | 3,650 | 3,670 | 3,570 | 3,670 | -50 | -1.3% | 46,600 |
| 2018/11/20 | 3,665 | 3,745 | 3,665 | 3,720 | -10 | -0.3% | 37,200 |
| 2018/11/19 | 3,790 | 3,810 | 3,705 | 3,730 | -85 | -2.2% | 34,200 |
| 2018/11/16 | 3,820 | 3,850 | 3,770 | 3,815 | -10 | -0.3% | 34,900 |
| 2018/11/15 | 3,860 | 3,880 | 3,780 | 3,825 | -60 | -1.5% | 51,400 |
| 2018/11/14 | 3,915 | 3,965 | 3,880 | 3,885 | -10 | -0.3% | 39,300 |
| 2018/11/13 | 4,000 | 4,000 | 3,890 | 3,895 | -130 | -3.2% | 51,300 |
| 2018/11/12 | 4,165 | 4,165 | 4,020 | 4,025 | -70 | -1.7% | 34,800 |
| 2018/11/09 | 4,120 | 4,255 | 4,095 | 4,095 | -60 | -1.4% | 49,500 |
| 2018/11/08 | 4,210 | 4,260 | 4,135 | 4,155 | +50 | +1.2% | 51,600 |
1551～
1600
件表示中 / 1627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 | 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。２１年１月に両行合併。地銀上位 |
| 西日本ＦＨ | 221,400円 | +4.4% | +20.8% | 4.07% | 8.33倍 | 0.56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 | 26,900円 | +0.7% | -19.1% | 4.09% | 19.66倍 | 1.14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 |
| あおぞら | 213,800円 | +46.9% | +70.8% | 4.12% | 13.45倍 | 0.66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 | 133,900円 | +1.9% | +5.1% | 2.76% | 11.09倍 | 0.83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
