ほくほく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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,876 | 1,953 | 1,870 | 1,936.5 | +57 | +3% | 484,100 |
| 2024/04/25 | 1,903.5 | 1,920 | 1,878 | 1,879.5 | -41.5 | -2.2% | 272,400 |
| 2024/04/24 | 1,911 | 1,952.5 | 1,910 | 1,921 | +10.5 | +0.5% | 360,200 |
| 2024/04/23 | 1,912.5 | 1,939 | 1,900 | 1,910.5 | +13.5 | +0.7% | 276,400 |
| 2024/04/22 | 1,918.5 | 1,939 | 1,859 | 1,897 | +18.5 | +1% | 404,100 |
| 2024/04/19 | 1,910 | 1,921.5 | 1,848 | 1,878.5 | -33 | -1.7% | 364,100 |
| 2024/04/18 | 1,876 | 1,934.5 | 1,866.5 | 1,911.5 | +44.5 | +2.4% | 397,300 |
| 2024/04/17 | 1,903 | 1,908 | 1,850 | 1,867 | -19.5 | -1% | 433,900 |
| 2024/04/16 | 1,978.5 | 2,005 | 1,886.5 | 1,886.5 | -108.5 | -5.4% | 551,400 |
| 2024/04/15 | 1,947 | 1,999 | 1,924 | 1,995 | +28.5 | +1.4% | 452,700 |
| 2024/04/12 | 1,930 | 1,979.5 | 1,930 | 1,966.5 | +40.5 | +2.1% | 696,800 |
| 2024/04/11 | 1,864 | 1,932.5 | 1,864 | 1,926 | +45 | +2.4% | 342,300 |
| 2024/04/10 | 1,862 | 1,895 | 1,850 | 1,881 | +2.5 | +0.1% | 213,800 |
| 2024/04/09 | 1,892 | 1,899.5 | 1,868.5 | 1,878.5 | ±0 | ±0% | 240,300 |
| 2024/04/08 | 1,859.5 | 1,885.5 | 1,851 | 1,878.5 | +26 | +1.4% | 281,300 |
| 2024/04/05 | 1,835 | 1,852.5 | 1,808.5 | 1,852.5 | -14 | -0.8% | 263,000 |
| 2024/04/04 | 1,855 | 1,881 | 1,842.5 | 1,866.5 | +23.5 | +1.3% | 367,300 |
| 2024/04/03 | 1,809 | 1,879 | 1,805.5 | 1,843 | +15 | +0.8% | 309,400 |
| 2024/04/02 | 1,888 | 1,896.5 | 1,822 | 1,828 | -51.5 | -2.7% | 421,500 |
| 2024/04/01 | 1,960 | 1,961.5 | 1,879.5 | 1,879.5 | -58.5 | -3% | 377,000 |
| 2024/03/29 | 1,923 | 1,956 | 1,907 | 1,938 | +28 | +1.5% | 414,900 |
| 2024/03/28 | 1,916 | 1,929.5 | 1,901 | 1,910 | -44 | -2.3% | 507,900 |
| 2024/03/27 | 1,945 | 1,978.5 | 1,935 | 1,954 | +25.5 | +1.3% | 428,000 |
| 2024/03/26 | 1,920 | 1,948.5 | 1,898 | 1,928.5 | +16 | +0.8% | 324,900 |
| 2024/03/25 | 1,982.5 | 1,985 | 1,912.5 | 1,912.5 | -88 | -4.4% | 435,400 |
| 2024/03/22 | 1,970 | 2,006 | 1,932.5 | 2,000.5 | +48.5 | +2.5% | 576,700 |
| 2024/03/21 | 1,888 | 1,959 | 1,856 | 1,952 | +96.5 | +5.2% | 704,700 |
| 2024/03/19 | 1,867 | 1,880 | 1,831 | 1,855.5 | -6.5 | -0.3% | 401,400 |
| 2024/03/18 | 1,875 | 1,875 | 1,835.5 | 1,862 | +27 | +1.5% | 333,600 |
| 2024/03/15 | 1,815.5 | 1,861 | 1,809 | 1,835 | +10 | +0.5% | 373,200 |
| 2024/03/14 | 1,832.5 | 1,849.5 | 1,801.5 | 1,825 | +2.5 | +0.1% | 331,000 |
| 2024/03/13 | 1,848.5 | 1,848.5 | 1,786 | 1,822.5 | +12 | +0.7% | 488,300 |
| 2024/03/12 | 1,821.5 | 1,821.5 | 1,780 | 1,810.5 | -36.5 | -2% | 420,900 |
| 2024/03/11 | 1,924 | 1,929.5 | 1,804 | 1,847 | -84.5 | -4.4% | 616,100 |
| 2024/03/08 | 1,902 | 1,958 | 1,885 | 1,931.5 | +8 | +0.4% | 778,800 |
| 2024/03/07 | 1,870 | 1,927 | 1,865 | 1,923.5 | +77.5 | +4.2% | 642,000 |
| 2024/03/06 | 1,786 | 1,865 | 1,772 | 1,846 | +73.5 | +4.1% | 730,700 |
| 2024/03/05 | 1,747 | 1,782 | 1,732 | 1,772.5 | +24.5 | +1.4% | 335,600 |
| 2024/03/04 | 1,769 | 1,769 | 1,722.5 | 1,748 | -26.5 | -1.5% | 450,100 |
| 2024/03/01 | 1,737 | 1,778.5 | 1,727.5 | 1,774.5 | +49.5 | +2.9% | 403,700 |
| 2024/02/29 | 1,720 | 1,736 | 1,699 | 1,725 | +9.5 | +0.6% | 424,000 |
| 2024/02/28 | 1,692.5 | 1,757.5 | 1,689 | 1,715.5 | +30 | +1.8% | 422,600 |
| 2024/02/27 | 1,670 | 1,724 | 1,659 | 1,685.5 | +15.5 | +0.9% | 501,200 |
| 2024/02/26 | 1,680 | 1,691 | 1,653 | 1,670 | -9 | -0.5% | 276,100 |
| 2024/02/22 | 1,693.5 | 1,716.5 | 1,665 | 1,679 | -7.5 | -0.4% | 298,600 |
| 2024/02/21 | 1,679.5 | 1,699 | 1,677 | 1,686.5 | +7.5 | +0.4% | 291,100 |
| 2024/02/20 | 1,705 | 1,735 | 1,672.5 | 1,679 | -29 | -1.7% | 442,500 |
| 2024/02/19 | 1,642 | 1,710 | 1,642 | 1,708 | +71.5 | +4.4% | 362,100 |
| 2024/02/16 | 1,590 | 1,662.5 | 1,590 | 1,636.5 | +66.5 | +4.2% | 512,500 |
| 2024/02/15 | 1,600 | 1,618 | 1,558.5 | 1,570 | -14 | -0.9% | 333,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ほくほく」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 |
|---|---|---|---|---|---|---|---|---|
| ほくほく | 193,600円 | -4.2% | -12.9% | 2.07% | 10.94倍 | 0.39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 |
| 西日本ＦＨ | 197,700円 | +0.3% | +2.4% | 2.78% | 11.56倍 | 0.53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 |
| ちゅうぎ | 131,500円 | -0.1% | -8.8% | 2.28% | 12.60倍 | 0.44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 |
| スルガ銀 | 96,900円 | -5.3% | +31.9% | 2.17% | 15.55倍 | 0.63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 |
| 滋賀銀 | 410,000円 | +17.1% | +17.3% | 2.20% | 12.58倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
