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 |
|---|---|---|---|---|---|---|---|
| 2025/02/25 | 1,654.5 | 1,661.5 | 1,644 | 1,650 | -14 | -0.8% | 792,300 |
| 2025/02/21 | 1,651 | 1,667.5 | 1,645 | 1,664 | -1 | -0.1% | 669,200 |
| 2025/02/20 | 1,664.5 | 1,673.5 | 1,632 | 1,665 | -2.5 | -0.1% | 479,800 |
| 2025/02/19 | 1,700 | 1,727.5 | 1,664.5 | 1,667.5 | -32.5 | -1.9% | 644,600 |
| 2025/02/18 | 1,708 | 1,721 | 1,684.5 | 1,700 | -0.5 | ±0% | 307,600 |
| 2025/02/17 | 1,684.5 | 1,700.5 | 1,682 | 1,700.5 | +16 | +0.9% | 329,500 |
| 2025/02/14 | 1,667 | 1,685 | 1,661.5 | 1,684.5 | +8 | +0.5% | 374,000 |
| 2025/02/13 | 1,680 | 1,693 | 1,669 | 1,676.5 | +4.5 | +0.3% | 595,000 |
| 2025/02/12 | 1,653.5 | 1,691 | 1,631 | 1,672 | +33 | +2% | 685,600 |
| 2025/02/10 | 1,677 | 1,677 | 1,633 | 1,639 | -40.5 | -2.4% | 678,400 |
| 2025/02/07 | 1,678 | 1,687 | 1,662 | 1,679.5 | -0.5 | ±0% | 363,000 |
| 2025/02/06 | 1,696 | 1,702.5 | 1,680 | 1,680 | +1.5 | +0.1% | 526,800 |
| 2025/02/05 | 1,706 | 1,713.5 | 1,668 | 1,678.5 | -19.5 | -1.1% | 559,200 |
| 2025/02/04 | 1,714.5 | 1,718 | 1,692.5 | 1,698 | +9 | +0.5% | 508,900 |
| 2025/02/03 | 1,714.5 | 1,723.5 | 1,684.5 | 1,689 | -48 | -2.8% | 697,000 |
| 2025/01/31 | 1,734 | 1,737 | 1,710 | 1,737 | +32 | +1.9% | 673,500 |
| 2025/01/30 | 1,684.5 | 1,705 | 1,677 | 1,705 | +20.5 | +1.2% | 538,700 |
| 2025/01/29 | 1,680 | 1,688 | 1,662.5 | 1,684.5 | +3 | +0.2% | 491,000 |
| 2025/01/28 | 1,651 | 1,686.5 | 1,650 | 1,681.5 | +24 | +1.4% | 401,000 |
| 2025/01/27 | 1,655 | 1,676 | 1,654 | 1,657.5 | +30.5 | +1.9% | 451,200 |
| 2025/01/24 | 1,636.5 | 1,646.5 | 1,613 | 1,627 | -6.5 | -0.4% | 360,200 |
| 2025/01/23 | 1,625 | 1,637 | 1,614 | 1,633.5 | +1 | +0.1% | 254,300 |
| 2025/01/22 | 1,646.5 | 1,646.5 | 1,632 | 1,632.5 | -0.5 | ±0% | 305,800 |
| 2025/01/21 | 1,665 | 1,674.5 | 1,624 | 1,633 | -19 | -1.2% | 346,500 |
| 2025/01/20 | 1,636 | 1,658.5 | 1,636 | 1,652 | +23 | +1.4% | 357,300 |
| 2025/01/17 | 1,618.5 | 1,634.5 | 1,589.5 | 1,629 | +1.5 | +0.1% | 393,800 |
| 2025/01/16 | 1,619.5 | 1,634.5 | 1,613 | 1,627.5 | +7 | +0.4% | 317,400 |
| 2025/01/15 | 1,608 | 1,625 | 1,601 | 1,620.5 | +30.5 | +1.9% | 289,700 |
| 2025/01/14 | 1,615.5 | 1,633.5 | 1,585 | 1,590 | -23.5 | -1.5% | 599,900 |
| 2025/01/10 | 1,641.5 | 1,647.5 | 1,612 | 1,613.5 | -40 | -2.4% | 567,000 |
| 2025/01/09 | 1,677.5 | 1,678.5 | 1,649 | 1,653.5 | -24 | -1.4% | 459,400 |
| 2025/01/08 | 1,648 | 1,685 | 1,647.5 | 1,677.5 | +29.5 | +1.8% | 486,400 |
| 2025/01/07 | 1,651 | 1,663 | 1,630.5 | 1,648 | -3 | -0.2% | 486,600 |
| 2025/01/06 | 1,654 | 1,659 | 1,633 | 1,651 | +10.5 | +0.6% | 488,900 |
| 2024/12/30 | 1,652.5 | 1,664 | 1,640.5 | 1,640.5 | -6 | -0.4% | 296,800 |
| 2024/12/27 | 1,633.5 | 1,647.5 | 1,627.5 | 1,646.5 | +18.5 | +1.1% | 352,100 |
| 2024/12/26 | 1,623 | 1,628 | 1,610 | 1,628 | +7 | +0.4% | 458,200 |
| 2024/12/25 | 1,641 | 1,641 | 1,598 | 1,621 | -17 | -1% | 412,600 |
| 2024/12/24 | 1,631.5 | 1,641.5 | 1,631 | 1,638 | +11 | +0.7% | 322,500 |
| 2024/12/23 | 1,591 | 1,630 | 1,585.5 | 1,627 | +30 | +1.9% | 518,700 |
| 2024/12/20 | 1,616 | 1,618.5 | 1,591 | 1,597 | -16 | -1% | 770,700 |
| 2024/12/19 | 1,591 | 1,619.5 | 1,585 | 1,613 | -9 | -0.6% | 637,500 |
| 2024/12/18 | 1,600.5 | 1,627.5 | 1,598 | 1,622 | +10 | +0.6% | 463,200 |
| 2024/12/17 | 1,634.5 | 1,662 | 1,608.5 | 1,612 | -23 | -1.4% | 469,700 |
| 2024/12/16 | 1,629 | 1,640 | 1,616.5 | 1,635 | +6 | +0.4% | 866,400 |
| 2024/12/13 | 1,619 | 1,639.5 | 1,615.5 | 1,629 | +3.5 | +0.2% | 980,100 |
| 2024/12/12 | 1,624 | 1,641 | 1,621 | 1,625.5 | +2 | +0.1% | 482,100 |
| 2024/12/11 | 1,619.5 | 1,627 | 1,609 | 1,623.5 | +4 | +0.2% | 386,400 |
| 2024/12/10 | 1,635 | 1,637 | 1,619 | 1,619.5 | +4 | +0.2% | 376,400 |
| 2024/12/09 | 1,629 | 1,629 | 1,595 | 1,615.5 | -6 | -0.4% | 644,700 |
101～
150
件表示中 / 3746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 | 164,300円 | -1.6% | -14.2% | 3.90% | 11.01倍 | 0.56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 |
| いよぎん | 168,700円 | -4.7% | -2.0% | 2.96% | 9.59倍 | 0.62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 |
| 七十七 | 516,600円 | +7.8% | +11.1% | 4.07% | 8.71倍 | 0.67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 |
| ほくほく | 311,400円 | +4.7% | +16.2% | 2.25% | 9.21倍 | 0.60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 |
| ひろぎん | 124,700円 | +10.7% | +9.2% | 4.33% | 9.37倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
