山口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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,520 | 1,532.5 | 1,499 | 1,499.5 | -15 | -1% | 491,300 |
| 2024/02/22 | 1,508 | 1,536 | 1,505 | 1,514.5 | +14 | +0.9% | 420,900 |
| 2024/02/21 | 1,497 | 1,502.5 | 1,487.5 | 1,500.5 | +2.5 | +0.2% | 294,500 |
| 2024/02/20 | 1,522 | 1,535.5 | 1,491 | 1,498 | -29.5 | -1.9% | 598,200 |
| 2024/02/19 | 1,480 | 1,529.5 | 1,479 | 1,527.5 | +49.5 | +3.3% | 450,000 |
| 2024/02/16 | 1,460.5 | 1,490 | 1,457 | 1,478 | +40 | +2.8% | 487,500 |
| 2024/02/15 | 1,471 | 1,490.5 | 1,435 | 1,438 | -15.5 | -1.1% | 575,000 |
| 2024/02/14 | 1,454.5 | 1,464 | 1,442.5 | 1,453.5 | +3 | +0.2% | 427,500 |
| 2024/02/13 | 1,411.5 | 1,451 | 1,410 | 1,450.5 | +44.5 | +3.2% | 555,400 |
| 2024/02/09 | 1,421 | 1,421 | 1,387.5 | 1,406 | -25.5 | -1.8% | 610,900 |
| 2024/02/08 | 1,431 | 1,448 | 1,416 | 1,431.5 | -4 | -0.3% | 460,500 |
| 2024/02/07 | 1,421 | 1,435.5 | 1,408.5 | 1,435.5 | +6 | +0.4% | 334,500 |
| 2024/02/06 | 1,440 | 1,443.5 | 1,424 | 1,429.5 | -9.5 | -0.7% | 604,600 |
| 2024/02/05 | 1,400.5 | 1,457 | 1,372.5 | 1,439 | +42 | +3% | 1,010,400 |
| 2024/02/02 | 1,396.5 | 1,403 | 1,376.5 | 1,397 | -7.5 | -0.5% | 547,300 |
| 2024/02/01 | 1,391 | 1,404.5 | 1,378.5 | 1,404.5 | -8 | -0.6% | 695,000 |
| 2024/01/31 | 1,365 | 1,414 | 1,364 | 1,412.5 | +48.5 | +3.6% | 746,200 |
| 2024/01/30 | 1,377 | 1,381 | 1,364 | 1,364 | -19.5 | -1.4% | 293,300 |
| 2024/01/29 | 1,379.5 | 1,396 | 1,373.5 | 1,383.5 | +13.5 | +1% | 361,200 |
| 2024/01/26 | 1,369.5 | 1,386 | 1,360 | 1,370 | -13 | -0.9% | 489,600 |
| 2024/01/25 | 1,387.5 | 1,400 | 1,375.5 | 1,383 | -4.5 | -0.3% | 612,700 |
| 2024/01/24 | 1,342.5 | 1,387.5 | 1,336.5 | 1,387.5 | +44 | +3.3% | 615,200 |
| 2024/01/23 | 1,339.5 | 1,357 | 1,333 | 1,343.5 | +4.5 | +0.3% | 472,400 |
| 2024/01/22 | 1,332.5 | 1,340 | 1,326 | 1,339 | +14 | +1.1% | 389,500 |
| 2024/01/19 | 1,340 | 1,343 | 1,320.5 | 1,325 | -10 | -0.7% | 548,400 |
| 2024/01/18 | 1,331.5 | 1,339 | 1,320.5 | 1,335 | +2.5 | +0.2% | 401,500 |
| 2024/01/17 | 1,330.5 | 1,349 | 1,328 | 1,332.5 | +10.5 | +0.8% | 463,900 |
| 2024/01/16 | 1,339.5 | 1,342 | 1,317 | 1,322 | -17 | -1.3% | 388,500 |
| 2024/01/15 | 1,317 | 1,344.5 | 1,317 | 1,339 | +26 | +2% | 419,800 |
| 2024/01/12 | 1,335 | 1,347 | 1,313 | 1,313 | -25 | -1.9% | 567,100 |
| 2024/01/11 | 1,342.5 | 1,377 | 1,335.5 | 1,338 | +22 | +1.7% | 810,500 |
| 2024/01/10 | 1,323.5 | 1,333.5 | 1,314 | 1,316 | -9 | -0.7% | 565,200 |
| 2024/01/09 | 1,321.5 | 1,333 | 1,312.5 | 1,325 | +7.5 | +0.6% | 604,000 |
| 2024/01/05 | 1,294 | 1,317.5 | 1,287.5 | 1,317.5 | +36 | +2.8% | 630,700 |
| 2024/01/04 | 1,263 | 1,281.5 | 1,246.5 | 1,281.5 | +18 | +1.4% | 438,500 |
| 2023/12/29 | 1,268 | 1,274.5 | 1,256 | 1,263.5 | -1.5 | -0.1% | 401,300 |
| 2023/12/28 | 1,259.5 | 1,273.5 | 1,258 | 1,265 | +1 | +0.1% | 331,600 |
| 2023/12/27 | 1,255 | 1,264 | 1,250.5 | 1,264 | +15 | +1.2% | 328,700 |
| 2023/12/26 | 1,259 | 1,259.5 | 1,237 | 1,249 | -3 | -0.2% | 439,900 |
| 2023/12/25 | 1,259 | 1,268 | 1,245.5 | 1,252 | +12 | +1% | 620,900 |
| 2023/12/22 | 1,219.5 | 1,240 | 1,219.5 | 1,240 | +21 | +1.7% | 574,400 |
| 2023/12/21 | 1,228.5 | 1,236 | 1,212.5 | 1,219 | -23.5 | -1.9% | 557,300 |
| 2023/12/20 | 1,245 | 1,257.5 | 1,238.5 | 1,242.5 | -14 | -1.1% | 675,300 |
| 2023/12/19 | 1,260.5 | 1,269.5 | 1,245 | 1,256.5 | -11.5 | -0.9% | 687,400 |
| 2023/12/18 | 1,277 | 1,284.5 | 1,250.5 | 1,268 | -31 | -2.4% | 500,600 |
| 2023/12/15 | 1,290 | 1,310 | 1,285 | 1,299 | -0.5 | ±0% | 714,400 |
| 2023/12/14 | 1,334.5 | 1,341 | 1,291 | 1,299.5 | -44 | -3.3% | 522,400 |
| 2023/12/13 | 1,336 | 1,350 | 1,335 | 1,343.5 | +14.5 | +1.1% | 384,800 |
| 2023/12/12 | 1,332 | 1,347 | 1,324 | 1,329 | -21 | -1.6% | 460,200 |
| 2023/12/11 | 1,353.5 | 1,364.5 | 1,337.5 | 1,350 | -2.5 | -0.2% | 719,000 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「山口ＦＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 山口ＦＧ | 161,200円 | +1.7% | +36.2% | 2.67% | 14.57倍 | 0.57倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| 群馬銀 | 106,100円 | - | - | 2.64% | - | 0.73倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
| いよぎん | 124,400円 | +12.2% | +34.4% | 2.41% | 9.92倍 | 0.48倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
| ひろぎん | 116,100円 | +6.1% | +110.3% | 3.10% | 12.82倍 | 0.71倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 住信ＳＢＩネ | 237,700円 | +15.2% | +15.7% | 0.65% | 15.32倍 | 2.60倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
市場注目の銘柄
チャート関連のコラム
