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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/02/14 | 1,590 | 1,599 | 1,565 | 1,584 | -8 | -0.5% | 278,900 |
| 2024/02/13 | 1,553.5 | 1,594 | 1,538.5 | 1,592 | +44 | +2.8% | 412,300 |
| 2024/02/09 | 1,565 | 1,565 | 1,524.5 | 1,548 | -26 | -1.7% | 350,100 |
| 2024/02/08 | 1,590 | 1,591 | 1,552 | 1,574 | -14.5 | -0.9% | 262,400 |
| 2024/02/07 | 1,565 | 1,594 | 1,560 | 1,588.5 | +19 | +1.2% | 299,500 |
| 2024/02/06 | 1,565 | 1,585.5 | 1,557 | 1,569.5 | -8 | -0.5% | 250,800 |
| 2024/02/05 | 1,581 | 1,609 | 1,563.5 | 1,577.5 | +13 | +0.8% | 450,400 |
| 2024/02/02 | 1,566.5 | 1,573 | 1,538.5 | 1,564.5 | -16.5 | -1% | 344,300 |
| 2024/02/01 | 1,545 | 1,593.5 | 1,545 | 1,581 | +6 | +0.4% | 407,200 |
| 2024/01/31 | 1,562 | 1,586 | 1,505.5 | 1,575 | +13 | +0.8% | 510,800 |
| 2024/01/30 | 1,573 | 1,576.5 | 1,558 | 1,562 | -19 | -1.2% | 283,600 |
| 2024/01/29 | 1,557.5 | 1,600 | 1,555 | 1,581 | +26 | +1.7% | 307,000 |
| 2024/01/26 | 1,557.5 | 1,588 | 1,544.5 | 1,555 | -21 | -1.3% | 324,100 |
| 2024/01/25 | 1,606.5 | 1,620 | 1,570 | 1,576 | -13 | -0.8% | 406,600 |
| 2024/01/24 | 1,545.5 | 1,595 | 1,542.5 | 1,589 | +39 | +2.5% | 433,500 |
| 2024/01/23 | 1,584 | 1,594.5 | 1,550 | 1,550 | -31 | -2% | 269,500 |
| 2024/01/22 | 1,563 | 1,584 | 1,554 | 1,581 | +25 | +1.6% | 222,800 |
| 2024/01/19 | 1,561 | 1,561.5 | 1,536 | 1,556 | -1.5 | -0.1% | 241,300 |
| 2024/01/18 | 1,540 | 1,559 | 1,531 | 1,557.5 | +22 | +1.4% | 239,300 |
| 2024/01/17 | 1,536 | 1,565.5 | 1,534.5 | 1,535.5 | +7.5 | +0.5% | 312,000 |
| 2024/01/16 | 1,565 | 1,565 | 1,521 | 1,528 | -30 | -1.9% | 306,200 |
| 2024/01/15 | 1,520 | 1,563 | 1,520 | 1,558 | +39.5 | +2.6% | 318,900 |
| 2024/01/12 | 1,550.5 | 1,560.5 | 1,515.5 | 1,518.5 | -33.5 | -2.2% | 281,000 |
| 2024/01/11 | 1,553 | 1,589.5 | 1,547 | 1,552 | +17 | +1.1% | 303,900 |
| 2024/01/10 | 1,524 | 1,555 | 1,514.5 | 1,535 | +11 | +0.7% | 376,600 |
| 2024/01/09 | 1,532.5 | 1,539.5 | 1,513.5 | 1,524 | -10.5 | -0.7% | 286,800 |
| 2024/01/05 | 1,550 | 1,557 | 1,522 | 1,534.5 | +9.5 | +0.6% | 265,300 |
| 2024/01/04 | 1,520 | 1,528.5 | 1,476 | 1,525 | +1.5 | +0.1% | 485,800 |
| 2023/12/29 | 1,529 | 1,541 | 1,509.5 | 1,523.5 | -2 | -0.1% | 220,800 |
| 2023/12/28 | 1,511 | 1,525.5 | 1,507.5 | 1,525.5 | -3.5 | -0.2% | 206,700 |
| 2023/12/27 | 1,520 | 1,531.5 | 1,510.5 | 1,529 | +17.5 | +1.2% | 238,600 |
| 2023/12/26 | 1,520 | 1,523 | 1,496 | 1,511.5 | -3.5 | -0.2% | 220,600 |
| 2023/12/25 | 1,529 | 1,529.5 | 1,505.5 | 1,515 | +15.5 | +1% | 121,400 |
| 2023/12/22 | 1,491 | 1,506.5 | 1,482.5 | 1,499.5 | +19.5 | +1.3% | 301,400 |
| 2023/12/21 | 1,497.5 | 1,505 | 1,474.5 | 1,480 | -41 | -2.7% | 355,200 |
| 2023/12/20 | 1,518 | 1,532.5 | 1,503.5 | 1,521 | -13 | -0.8% | 329,200 |
| 2023/12/19 | 1,537 | 1,549.5 | 1,513 | 1,534 | +2 | +0.1% | 335,100 |
| 2023/12/18 | 1,530 | 1,542.5 | 1,486.5 | 1,532 | -20 | -1.3% | 474,900 |
| 2023/12/15 | 1,545.5 | 1,571.5 | 1,536.5 | 1,552 | -1.5 | -0.1% | 500,200 |
| 2023/12/14 | 1,609 | 1,618.5 | 1,545.5 | 1,553.5 | -55.5 | -3.4% | 441,900 |
| 2023/12/13 | 1,567.5 | 1,622.5 | 1,567.5 | 1,609 | +48 | +3.1% | 401,000 |
| 2023/12/12 | 1,587.5 | 1,587.5 | 1,555.5 | 1,561 | -20.5 | -1.3% | 289,000 |
| 2023/12/11 | 1,618 | 1,622.5 | 1,569 | 1,581.5 | -20 | -1.2% | 445,200 |
| 2023/12/08 | 1,590.5 | 1,633 | 1,588 | 1,601.5 | -2 | -0.1% | 425,400 |
| 2023/12/07 | 1,554 | 1,604 | 1,553 | 1,603.5 | +16.5 | +1% | 321,200 |
51～
100
件表示中 / 3450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 | 188,600円 | -4.2% | -12.9% | 2.12% | 10.66倍 | 0.38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 |
| あおぞら | 246,600円 | +9.1% | - | 3.08% | - | 0.67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 |
| 西日本ＦＨ | 195,900円 | +0.3% | +2.4% | 2.81% | 11.45倍 | 0.52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 | 127,300円 | -0.1% | -8.8% | 2.36% | 12.20倍 | 0.43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 |
| 滋賀銀 | 396,500円 | +17.1% | +17.3% | 2.27% | 12.16倍 | 0.41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
