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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,606 | 1,609 | 1,572.5 | 1,573 | -8.5 | -0.5% | 913,700 |
| 2024/09/19 | 1,576 | 1,594 | 1,570 | 1,581.5 | +28 | +1.8% | 543,800 |
| 2024/09/18 | 1,548 | 1,562 | 1,536 | 1,553.5 | +14 | +0.9% | 456,000 |
| 2024/09/17 | 1,565.5 | 1,575 | 1,502.5 | 1,539.5 | -12.5 | -0.8% | 670,900 |
| 2024/09/13 | 1,553 | 1,578 | 1,551 | 1,552 | -6 | -0.4% | 704,900 |
| 2024/09/12 | 1,554.5 | 1,570 | 1,539 | 1,558 | +22 | +1.4% | 656,800 |
| 2024/09/11 | 1,560 | 1,575.5 | 1,527 | 1,536 | -51 | -3.2% | 670,300 |
| 2024/09/10 | 1,570 | 1,606 | 1,568 | 1,587 | +16.5 | +1.1% | 753,600 |
| 2024/09/09 | 1,545.5 | 1,579 | 1,518 | 1,570.5 | -40.5 | -2.5% | 685,500 |
| 2024/09/06 | 1,621.5 | 1,634 | 1,595 | 1,611 | -7 | -0.4% | 810,400 |
| 2024/09/05 | 1,595 | 1,650 | 1,585.5 | 1,618 | -47.5 | -2.9% | 905,000 |
| 2024/09/04 | 1,676 | 1,687.5 | 1,653 | 1,665.5 | -71.5 | -4.1% | 707,400 |
| 2024/09/03 | 1,718.5 | 1,741.5 | 1,705.5 | 1,737 | +35.5 | +2.1% | 513,700 |
| 2024/09/02 | 1,700 | 1,714.5 | 1,684 | 1,701.5 | +18.5 | +1.1% | 426,000 |
| 2024/08/30 | 1,691 | 1,698 | 1,670.5 | 1,683 | -8 | -0.5% | 684,700 |
| 2024/08/29 | 1,706 | 1,713 | 1,683 | 1,691 | -20.5 | -1.2% | 604,400 |
| 2024/08/28 | 1,670 | 1,711.5 | 1,664 | 1,711.5 | +23 | +1.4% | 418,100 |
| 2024/08/27 | 1,669 | 1,688.5 | 1,652.5 | 1,688.5 | +30.5 | +1.8% | 437,900 |
| 2024/08/26 | 1,710 | 1,716 | 1,647 | 1,658 | -44 | -2.6% | 509,900 |
| 2024/08/23 | 1,685 | 1,702 | 1,669 | 1,702 | +19 | +1.1% | 591,600 |
| 2024/08/22 | 1,707 | 1,766.5 | 1,671 | 1,683 | -41.5 | -2.4% | 895,400 |
| 2024/08/21 | 1,731.5 | 1,762.5 | 1,717.5 | 1,724.5 | -41 | -2.3% | 690,300 |
| 2024/08/20 | 1,783.5 | 1,784.5 | 1,747.5 | 1,765.5 | +16.5 | +0.9% | 977,600 |
| 2024/08/19 | 1,760 | 1,786 | 1,749 | 1,749 | -10.5 | -0.6% | 976,400 |
| 2024/08/16 | 1,774 | 1,796 | 1,750.5 | 1,759.5 | +64 | +3.8% | 1,012,400 |
| 2024/08/15 | 1,681 | 1,718 | 1,665.5 | 1,695.5 | +40 | +2.4% | 699,200 |
| 2024/08/14 | 1,628 | 1,706 | 1,626.5 | 1,655.5 | +29.5 | +1.8% | 832,900 |
| 2024/08/13 | 1,563 | 1,626 | 1,547 | 1,626 | +83 | +5.4% | 780,000 |
| 2024/08/09 | 1,540.5 | 1,580.5 | 1,515 | 1,543 | +59 | +4% | 1,059,900 |
| 2024/08/08 | 1,486 | 1,529 | 1,476.5 | 1,484 | -40.5 | -2.7% | 925,200 |
| 2024/08/07 | 1,392 | 1,569 | 1,389.5 | 1,524.5 | +72.5 | +5% | 1,125,000 |
| 2024/08/06 | 1,467 | 1,560 | 1,409 | 1,452 | +81 | +5.9% | 1,517,400 |
| 2024/08/05 | 1,540.5 | 1,540.5 | 1,355.5 | 1,371 | -340.5 | -19.9% | 1,857,300 |
| 2024/08/02 | 1,797 | 1,810 | 1,702 | 1,711.5 | -165.5 | -8.8% | 1,238,200 |
| 2024/08/01 | 1,865 | 1,912.5 | 1,849 | 1,877 | -11 | -0.6% | 916,000 |
| 2024/07/31 | 1,811 | 1,891 | 1,783 | 1,888 | +107.5 | +6% | 970,400 |
| 2024/07/30 | 1,794 | 1,808 | 1,779.5 | 1,780.5 | -27 | -1.5% | 418,100 |
| 2024/07/29 | 1,775.5 | 1,815.5 | 1,762 | 1,807.5 | +54.5 | +3.1% | 372,900 |
| 2024/07/26 | 1,751.5 | 1,778 | 1,735 | 1,753 | -4.5 | -0.3% | 464,100 |
| 2024/07/25 | 1,809 | 1,814 | 1,757.5 | 1,757.5 | -52 | -2.9% | 692,700 |
| 2024/07/24 | 1,842 | 1,855 | 1,808 | 1,809.5 | -33.5 | -1.8% | 475,900 |
| 2024/07/23 | 1,824.5 | 1,848 | 1,822 | 1,843 | +39 | +2.2% | 433,000 |
| 2024/07/22 | 1,817 | 1,819.5 | 1,800.5 | 1,804 | -7.5 | -0.4% | 314,400 |
| 2024/07/19 | 1,811 | 1,816.5 | 1,795 | 1,811.5 | -8 | -0.4% | 299,600 |
| 2024/07/18 | 1,800.5 | 1,839 | 1,800 | 1,819.5 | -6.5 | -0.4% | 433,400 |
| 2024/07/17 | 1,833.5 | 1,843.5 | 1,820.5 | 1,826 | +14 | +0.8% | 348,400 |
| 2024/07/16 | 1,796 | 1,837 | 1,794 | 1,812 | +11 | +0.6% | 334,300 |
| 2024/07/12 | 1,787 | 1,812 | 1,782 | 1,801 | ±0 | ±0% | 418,000 |
| 2024/07/11 | 1,820 | 1,824 | 1,800.5 | 1,801 | +1.5 | +0.1% | 415,700 |
| 2024/07/10 | 1,803 | 1,815 | 1,787.5 | 1,799.5 | +5 | +0.3% | 437,500 |
51～
100
件表示中 / 3594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 | 160,800円 | +16.4% | +27.4% | 3.73% | 10.38倍 | 0.53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 | 109,300円 | -0.2% | +31.3% | 3.66% | 10.45倍 | 0.74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 |
| セブン銀行 | 32,900円 | +8.7% | -8.3% | 3.34% | 19.73倍 | 1.39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 |
| ひろぎん | 115,300円 | +12.9% | +47.9% | 4.08% | 9.89倍 | 0.64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 |
| 七十七 | 452,500円 | +0.3% | +16.4% | 3.43% | 9.59倍 | 0.56倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
市場注目の銘柄
チャート関連のコラム
