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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,607.5 | 1,665 | 1,597.5 | 1,648 | +27 | +1.7% | 689,100 |
| 2023/09/21 | 1,594 | 1,640.5 | 1,591.5 | 1,621 | +20.5 | +1.3% | 565,600 |
| 2023/09/20 | 1,625 | 1,645.5 | 1,588 | 1,600.5 | -14 | -0.9% | 799,200 |
| 2023/09/19 | 1,588 | 1,618 | 1,584.5 | 1,614.5 | +24 | +1.5% | 663,600 |
| 2023/09/15 | 1,576 | 1,635 | 1,571.5 | 1,590.5 | +30 | +1.9% | 1,200,500 |
| 2023/09/14 | 1,556 | 1,572 | 1,532 | 1,560.5 | +24.5 | +1.6% | 675,800 |
| 2023/09/13 | 1,509.5 | 1,547.5 | 1,507 | 1,536 | +56.5 | +3.8% | 922,900 |
| 2023/09/12 | 1,471.5 | 1,484.5 | 1,459.5 | 1,479.5 | +18 | +1.2% | 505,600 |
| 2023/09/11 | 1,407.5 | 1,461.5 | 1,403 | 1,461.5 | +69 | +5% | 447,700 |
| 2023/09/08 | 1,396.5 | 1,411.5 | 1,386 | 1,392.5 | -23 | -1.6% | 651,100 |
| 2023/09/07 | 1,407 | 1,425 | 1,396 | 1,415.5 | +12.5 | +0.9% | 263,600 |
| 2023/09/06 | 1,381 | 1,413 | 1,381 | 1,403 | +27.5 | +2% | 353,500 |
| 2023/09/05 | 1,387.5 | 1,387.5 | 1,347 | 1,375.5 | +10.5 | +0.8% | 360,200 |
| 2023/09/04 | 1,343.5 | 1,365 | 1,340.5 | 1,365 | +33.5 | +2.5% | 342,700 |
| 2023/09/01 | 1,321.5 | 1,341 | 1,316 | 1,331.5 | +11.5 | +0.9% | 248,000 |
| 2023/08/31 | 1,317.5 | 1,332.5 | 1,311.5 | 1,320 | -1 | -0.1% | 318,300 |
| 2023/08/30 | 1,292 | 1,327 | 1,290 | 1,321 | +32 | +2.5% | 381,600 |
| 2023/08/29 | 1,293 | 1,296 | 1,278 | 1,289 | -3 | -0.2% | 165,600 |
| 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 |
151～
200
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 | 188,500円 | -4.2% | -12.9% | 2.12% | 10.65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 | 242,200円 | +9.1% | - | 3.14% | - | 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 |
| 西日本ＦＨ | 202,400円 | +0.3% | +2.4% | 2.72% | 11.83倍 | 0.54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 | 130,300円 | -0.1% | -8.8% | 2.30% | 12.48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 |
| 滋賀銀 | 398,500円 | +17.1% | +17.3% | 2.26% | 12.22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
