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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,287 | 1,294 | 1,284.5 | 1,292 | +14.5 | +1.1% | 147,600 |
| 2023/08/25 | 1,280 | 1,286.5 | 1,267.5 | 1,277.5 | -2.5 | -0.2% | 176,900 |
| 2023/08/24 | 1,251.5 | 1,282 | 1,251.5 | 1,280 | +20 | +1.6% | 224,000 |
| 2023/08/23 | 1,248 | 1,260 | 1,244.5 | 1,260 | ±0 | ±0% | 171,500 |
| 2023/08/22 | 1,226 | 1,261 | 1,221.5 | 1,260 | +39.5 | +3.2% | 296,100 |
| 2023/08/21 | 1,230 | 1,237 | 1,219.5 | 1,220.5 | -5.5 | -0.4% | 178,300 |
| 2023/08/18 | 1,244.5 | 1,247 | 1,219.5 | 1,226 | -13.5 | -1.1% | 226,600 |
| 2023/08/17 | 1,215 | 1,240 | 1,205 | 1,239.5 | +15.5 | +1.3% | 292,000 |
| 2023/08/16 | 1,223 | 1,236 | 1,214.5 | 1,224 | -28.5 | -2.3% | 285,500 |
| 2023/08/15 | 1,249.5 | 1,258.5 | 1,242.5 | 1,252.5 | +1.5 | +0.1% | 219,300 |
| 2023/08/14 | 1,273.5 | 1,274 | 1,250 | 1,251 | +3.5 | +0.3% | 242,000 |
| 2023/08/10 | 1,231.5 | 1,251.5 | 1,231 | 1,247.5 | +11 | +0.9% | 352,700 |
| 2023/08/09 | 1,256 | 1,256 | 1,232.5 | 1,236.5 | -12.5 | -1% | 336,400 |
| 2023/08/08 | 1,238 | 1,252.5 | 1,233.5 | 1,249 | +14.5 | +1.2% | 234,200 |
| 2023/08/07 | 1,224 | 1,243.5 | 1,221 | 1,234.5 | +11 | +0.9% | 298,500 |
| 2023/08/04 | 1,197 | 1,231 | 1,197 | 1,223.5 | +26.5 | +2.2% | 241,600 |
| 2023/08/03 | 1,212.5 | 1,213 | 1,195 | 1,197 | -17 | -1.4% | 342,100 |
| 2023/08/02 | 1,225 | 1,234 | 1,208 | 1,214 | -27.5 | -2.2% | 319,700 |
| 2023/08/01 | 1,271 | 1,274.5 | 1,239 | 1,241.5 | -29.5 | -2.3% | 387,500 |
| 2023/07/31 | 1,269 | 1,283.5 | 1,248.5 | 1,271 | +25.5 | +2% | 542,700 |
| 2023/07/28 | 1,198.5 | 1,248 | 1,190 | 1,245.5 | +49.5 | +4.1% | 691,900 |
| 2023/07/27 | 1,175 | 1,196 | 1,172.5 | 1,196 | +21.5 | +1.8% | 219,400 |
| 2023/07/26 | 1,175 | 1,179.5 | 1,166.5 | 1,174.5 | -6 | -0.5% | 183,800 |
| 2023/07/25 | 1,177 | 1,189.5 | 1,173 | 1,180.5 | +10.5 | +0.9% | 265,600 |
| 2023/07/24 | 1,169 | 1,182 | 1,162.5 | 1,170 | -16.5 | -1.4% | 212,200 |
| 2023/07/21 | 1,199 | 1,201.5 | 1,179 | 1,186.5 | -4.5 | -0.4% | 282,000 |
| 2023/07/20 | 1,208 | 1,211.5 | 1,189 | 1,191 | -11 | -0.9% | 184,700 |
| 2023/07/19 | 1,210 | 1,217 | 1,194 | 1,202 | +15.5 | +1.3% | 338,500 |
| 2023/07/18 | 1,178 | 1,206.5 | 1,173.5 | 1,186.5 | +12 | +1% | 426,200 |
| 2023/07/14 | 1,193.5 | 1,194 | 1,172 | 1,174.5 | -15 | -1.3% | 342,200 |
| 2023/07/13 | 1,200 | 1,206 | 1,186 | 1,189.5 | -3 | -0.3% | 292,100 |
| 2023/07/12 | 1,200 | 1,202 | 1,184.5 | 1,192.5 | +8 | +0.7% | 279,400 |
| 2023/07/11 | 1,207 | 1,210 | 1,179.5 | 1,184.5 | -26 | -2.1% | 374,800 |
| 2023/07/10 | 1,223.5 | 1,241 | 1,203 | 1,210.5 | -1 | -0.1% | 443,500 |
| 2023/07/07 | 1,186 | 1,227 | 1,180 | 1,211.5 | +19.5 | +1.6% | 626,700 |
| 2023/07/06 | 1,200.5 | 1,207.5 | 1,190 | 1,192 | -12 | -1% | 460,700 |
| 2023/07/05 | 1,202 | 1,217.5 | 1,187.5 | 1,204 | +2 | +0.2% | 486,900 |
| 2023/07/04 | 1,184.5 | 1,206 | 1,176 | 1,202 | +30.5 | +2.6% | 661,300 |
| 2023/07/03 | 1,145 | 1,178.5 | 1,145 | 1,171.5 | +22 | +1.9% | 387,000 |
| 2023/06/30 | 1,159.5 | 1,169.5 | 1,143.5 | 1,149.5 | -8 | -0.7% | 360,100 |
| 2023/06/29 | 1,166 | 1,172.5 | 1,145.5 | 1,157.5 | -7 | -0.6% | 210,000 |
| 2023/06/28 | 1,148 | 1,164.5 | 1,144 | 1,164.5 | +34.5 | +3.1% | 356,700 |
| 2023/06/27 | 1,134 | 1,134.5 | 1,118.5 | 1,130 | -4 | -0.4% | 199,700 |
| 2023/06/26 | 1,144.5 | 1,149.5 | 1,131.5 | 1,134 | -10.5 | -0.9% | 152,400 |
| 2023/06/23 | 1,154 | 1,160.5 | 1,140.5 | 1,144.5 | -9.5 | -0.8% | 305,000 |
| 2023/06/22 | 1,143.5 | 1,166.5 | 1,143.5 | 1,154 | +12 | +1.1% | 341,000 |
| 2023/06/21 | 1,136 | 1,153 | 1,134.5 | 1,142 | +6 | +0.5% | 386,000 |
| 2023/06/20 | 1,149.5 | 1,152 | 1,127.5 | 1,136 | -12.5 | -1.1% | 363,800 |
| 2023/06/19 | 1,141 | 1,154.5 | 1,141 | 1,148.5 | +7.5 | +0.7% | 317,900 |
| 2023/06/16 | 1,145.5 | 1,151.5 | 1,136.5 | 1,141 | -9 | -0.8% | 562,200 |
451～
500
件表示中 / 3732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 | 276,800円 | +4.7% | +16.2% | 2.53% | 8.19倍 | 0.52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 |
| 山口ＦＧ | 153,400円 | -1.6% | -14.2% | 4.17% | 10.27倍 | 0.53倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| ひろぎん | 116,300円 | +10.7% | +9.2% | 4.64% | 8.73倍 | 0.72倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 九州ＦＧ | 72,600円 | +9.4% | +11.7% | 3.58% | 9.38倍 | 0.45倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
| 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 |
市場注目の銘柄
チャート関連のコラム
