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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
201～
250
件表示中 / 3586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 | 177,400円 | +5.2% | +63.2% | 2.40% | 8.95倍 | 0.33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 |
| ちゅうぎ | 161,300円 | +14.8% | +13.8% | 3.47% | 11.54倍 | 0.51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 |
| 第四北越 | 275,400円 | +1.6% | +15.3% | 4.07% | 9.60倍 | 0.49倍 |
|
新潟県首位の第四銀行と同２位の北越銀行が経営統合。２１年１月に両行合併。地銀上位 |
| スルガ銀 | 99,100円 | +1.7% | +6.6% | 2.93% | 10.57倍 | 0.62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 |
| 山合銀 | 121,300円 | +9.8% | +6.8% | 3.96% | 10.14倍 | 0.57倍 |
|
山陰地盤。鳥取、島根で預金高１位。広島、岡山、大阪、兵庫にも展開。営業地域が広範な点に特徴 |
市場注目の銘柄
チャート関連のコラム
