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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,561 | 1,588 | 1,561 | 1,587 | +29.5 | +1.9% | 290,300 |
| 2023/12/05 | 1,575 | 1,587 | 1,556 | 1,557.5 | -19.5 | -1.2% | 250,700 |
| 2023/12/04 | 1,567.5 | 1,587.5 | 1,550 | 1,577 | -8 | -0.5% | 321,900 |
| 2023/12/01 | 1,580.5 | 1,593 | 1,561.5 | 1,585 | +17 | +1.1% | 407,300 |
| 2023/11/30 | 1,561.5 | 1,577.5 | 1,555 | 1,568 | +10.5 | +0.7% | 389,200 |
| 2023/11/29 | 1,610 | 1,629.5 | 1,557.5 | 1,557.5 | -68 | -4.2% | 373,300 |
| 2023/11/28 | 1,638 | 1,656 | 1,616 | 1,625.5 | -16 | -1% | 271,800 |
| 2023/11/27 | 1,633.5 | 1,649 | 1,612 | 1,641.5 | +6.5 | +0.4% | 283,400 |
| 2023/11/24 | 1,627 | 1,638 | 1,613 | 1,635 | +18.5 | +1.1% | 220,300 |
| 2023/11/22 | 1,598 | 1,627 | 1,595 | 1,616.5 | +14.5 | +0.9% | 178,200 |
| 2023/11/21 | 1,608 | 1,623 | 1,598.5 | 1,602 | -14 | -0.9% | 371,100 |
| 2023/11/20 | 1,623 | 1,664 | 1,610.5 | 1,616 | -8 | -0.5% | 380,300 |
| 2023/11/17 | 1,590 | 1,626 | 1,581.5 | 1,624 | +30 | +1.9% | 417,200 |
| 2023/11/16 | 1,639 | 1,643.5 | 1,594 | 1,594 | -27 | -1.7% | 602,600 |
| 2023/11/15 | 1,671.5 | 1,672 | 1,612.5 | 1,621 | -28 | -1.7% | 466,800 |
| 2023/11/14 | 1,687 | 1,687 | 1,630 | 1,649 | -10.5 | -0.6% | 433,000 |
| 2023/11/13 | 1,680 | 1,688.5 | 1,619 | 1,659.5 | -54 | -3.2% | 549,500 |
| 2023/11/10 | 1,681 | 1,719 | 1,669 | 1,713.5 | +23.5 | +1.4% | 402,700 |
| 2023/11/09 | 1,633.5 | 1,702.5 | 1,612.5 | 1,690 | +42 | +2.5% | 584,300 |
| 2023/11/08 | 1,751 | 1,759 | 1,623 | 1,648 | -108 | -6.2% | 921,000 |
| 2023/11/07 | 1,786 | 1,805 | 1,754 | 1,756 | -29.5 | -1.7% | 472,600 |
| 2023/11/06 | 1,839.5 | 1,855 | 1,783 | 1,785.5 | -51 | -2.8% | 555,500 |
| 2023/11/02 | 1,865.5 | 1,898 | 1,812 | 1,836.5 | +6.5 | +0.4% | 865,800 |
| 2023/11/01 | 1,777.5 | 1,834 | 1,766 | 1,830 | +81.5 | +4.7% | 964,300 |
| 2023/10/31 | 1,726.5 | 1,780.5 | 1,690 | 1,748.5 | +97 | +5.9% | 1,224,300 |
| 2023/10/30 | 1,654 | 1,678.5 | 1,638.5 | 1,651.5 | -23.5 | -1.4% | 874,500 |
| 2023/10/27 | 1,636.5 | 1,675 | 1,622.5 | 1,675 | +50.5 | +3.1% | 493,500 |
| 2023/10/26 | 1,654 | 1,660.5 | 1,606.5 | 1,624.5 | -20.5 | -1.2% | 473,900 |
| 2023/10/25 | 1,643 | 1,665 | 1,631.5 | 1,645 | +6 | +0.4% | 554,600 |
| 2023/10/24 | 1,640 | 1,649.5 | 1,589 | 1,639 | -10.5 | -0.6% | 536,400 |
| 2023/10/23 | 1,652 | 1,680 | 1,647 | 1,649.5 | -2.5 | -0.2% | 492,300 |
| 2023/10/20 | 1,681 | 1,700 | 1,638 | 1,652 | -34 | -2% | 509,700 |
| 2023/10/19 | 1,685.5 | 1,720.5 | 1,668.5 | 1,686 | -17.5 | -1% | 394,100 |
| 2023/10/18 | 1,690.5 | 1,738.5 | 1,682 | 1,703.5 | +38 | +2.3% | 664,600 |
| 2023/10/17 | 1,666.5 | 1,676.5 | 1,642 | 1,665.5 | +12.5 | +0.8% | 319,400 |
| 2023/10/16 | 1,644.5 | 1,666.5 | 1,616 | 1,653 | -23 | -1.4% | 662,500 |
| 2023/10/13 | 1,717 | 1,741 | 1,670.5 | 1,676 | -62.5 | -3.6% | 451,600 |
| 2023/10/12 | 1,727.5 | 1,744 | 1,718 | 1,738.5 | +25.5 | +1.5% | 495,700 |
| 2023/10/11 | 1,703 | 1,734.5 | 1,684 | 1,713 | -2 | -0.1% | 537,300 |
| 2023/10/10 | 1,679.5 | 1,715 | 1,662 | 1,715 | +61.5 | +3.7% | 695,700 |
| 2023/10/06 | 1,622.5 | 1,667.5 | 1,607 | 1,653.5 | +27 | +1.7% | 396,900 |
| 2023/10/05 | 1,573 | 1,635 | 1,561.5 | 1,626.5 | +74 | +4.8% | 526,800 |
| 2023/10/04 | 1,587 | 1,593 | 1,542.5 | 1,552.5 | -67.5 | -4.2% | 727,100 |
| 2023/10/03 | 1,634 | 1,638 | 1,605 | 1,620 | -30.5 | -1.8% | 503,900 |
| 2023/10/02 | 1,630 | 1,706.5 | 1,622 | 1,650.5 | +50 | +3.1% | 911,900 |
| 2023/09/29 | 1,638 | 1,649.5 | 1,586.5 | 1,600.5 | -54.5 | -3.3% | 789,600 |
| 2023/09/28 | 1,656 | 1,684 | 1,642.5 | 1,655 | -5.5 | -0.3% | 596,700 |
| 2023/09/27 | 1,631.5 | 1,660.5 | 1,618 | 1,660.5 | +11 | +0.7% | 644,000 |
| 2023/09/26 | 1,642 | 1,669.5 | 1,628 | 1,649.5 | +29.5 | +1.8% | 700,400 |
| 2023/09/25 | 1,632 | 1,634.5 | 1,603 | 1,620 | -28 | -1.7% | 623,100 |
101～
150
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
