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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 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 |
| 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 |
351～
400
件表示中 / 3683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 | 230,300円 | +5.2% | +97.6% | 1.85% | 8.27倍 | 0.43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 |
| 九州ＦＧ | 63,800円 | +0.2% | +8.0% | 3.13% | 9.69倍 | 0.39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 |
| セブン銀行 | 25,000円 | +8.7% | -8.3% | 4.40% | 14.99倍 | 1.06倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| 西日本ＦＨ | 192,500円 | +0.8% | +22.7% | 3.90% | 8.94倍 | 0.47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 | 148,300円 | +14.8% | +13.8% | 3.78% | 10.61倍 | 0.47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
