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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,778 | 1,808 | 1,776 | 1,794.5 | +26.5 | +1.5% | 419,600 |
| 2024/07/08 | 1,797 | 1,805 | 1,764.5 | 1,768 | -28 | -1.6% | 515,500 |
| 2024/07/05 | 1,826.5 | 1,827.5 | 1,796 | 1,796 | -35.5 | -1.9% | 391,300 |
| 2024/07/04 | 1,841 | 1,845 | 1,809.5 | 1,831.5 | -5.5 | -0.3% | 445,000 |
| 2024/07/03 | 1,864.5 | 1,876 | 1,834 | 1,837 | -27.5 | -1.5% | 418,100 |
| 2024/07/02 | 1,847.5 | 1,883.5 | 1,845 | 1,864.5 | +12.5 | +0.7% | 563,800 |
| 2024/07/01 | 1,848.5 | 1,855 | 1,818 | 1,852 | +26.5 | +1.5% | 474,000 |
| 2024/06/28 | 1,800 | 1,840.5 | 1,800 | 1,825.5 | +29 | +1.6% | 461,400 |
| 2024/06/27 | 1,800.5 | 1,817.5 | 1,788 | 1,796.5 | -8.5 | -0.5% | 458,000 |
| 2024/06/26 | 1,796 | 1,813.5 | 1,791.5 | 1,805 | +4.5 | +0.2% | 579,100 |
| 2024/06/25 | 1,771 | 1,810.5 | 1,767 | 1,800.5 | +48 | +2.7% | 702,000 |
| 2024/06/24 | 1,727 | 1,759 | 1,714 | 1,752.5 | +28 | +1.6% | 453,500 |
| 2024/06/21 | 1,763.5 | 1,766.5 | 1,700.5 | 1,724.5 | -13 | -0.7% | 1,060,900 |
| 2024/06/20 | 1,771 | 1,778 | 1,713 | 1,737.5 | -31 | -1.8% | 592,000 |
| 2024/06/19 | 1,770 | 1,818 | 1,765.5 | 1,768.5 | +28 | +1.6% | 681,200 |
| 2024/06/18 | 1,732.5 | 1,740.5 | 1,717 | 1,740.5 | +30.5 | +1.8% | 494,900 |
| 2024/06/17 | 1,718 | 1,733.5 | 1,707 | 1,710 | -8 | -0.5% | 493,200 |
| 2024/06/14 | 1,695 | 1,739 | 1,685.5 | 1,718 | +7 | +0.4% | 725,900 |
| 2024/06/13 | 1,747.5 | 1,755 | 1,700.5 | 1,711 | -36.5 | -2.1% | 453,000 |
| 2024/06/12 | 1,763 | 1,763 | 1,739 | 1,747.5 | -25.5 | -1.4% | 411,600 |
| 2024/06/11 | 1,787 | 1,805 | 1,770 | 1,773 | -14 | -0.8% | 421,900 |
| 2024/06/10 | 1,767.5 | 1,794 | 1,765 | 1,787 | +17.5 | +1% | 400,900 |
| 2024/06/07 | 1,780 | 1,803 | 1,762.5 | 1,769.5 | -10.5 | -0.6% | 385,300 |
| 2024/06/06 | 1,777 | 1,803.5 | 1,765.5 | 1,780 | -8.5 | -0.5% | 689,600 |
| 2024/06/05 | 1,792 | 1,812.5 | 1,770 | 1,788.5 | -64 | -3.5% | 787,800 |
| 2024/06/04 | 1,935 | 1,947.5 | 1,852.5 | 1,852.5 | -83.5 | -4.3% | 970,300 |
| 2024/06/03 | 1,940 | 1,959 | 1,921.5 | 1,936 | +16 | +0.8% | 664,900 |
| 2024/05/31 | 1,867 | 1,923 | 1,866.5 | 1,920 | +72 | +3.9% | 1,152,600 |
| 2024/05/30 | 1,828 | 1,857 | 1,802 | 1,848 | +17 | +0.9% | 555,500 |
| 2024/05/29 | 1,845.5 | 1,868.5 | 1,831 | 1,831 | ±0 | ±0% | 772,000 |
| 2024/05/28 | 1,791 | 1,841 | 1,786 | 1,831 | +41 | +2.3% | 528,100 |
| 2024/05/27 | 1,772 | 1,794.5 | 1,769 | 1,790 | +9 | +0.5% | 423,100 |
| 2024/05/24 | 1,778 | 1,818 | 1,767 | 1,781 | +1 | +0.1% | 527,400 |
| 2024/05/23 | 1,782 | 1,796 | 1,761.5 | 1,780 | -21.5 | -1.2% | 565,100 |
| 2024/05/22 | 1,769.5 | 1,834.5 | 1,765 | 1,801.5 | +30 | +1.7% | 714,500 |
| 2024/05/21 | 1,779.5 | 1,796.5 | 1,764.5 | 1,771.5 | -8 | -0.4% | 538,200 |
| 2024/05/20 | 1,759 | 1,784 | 1,759 | 1,779.5 | +28 | +1.6% | 509,700 |
| 2024/05/17 | 1,735 | 1,754.5 | 1,716.5 | 1,751.5 | +15.5 | +0.9% | 514,300 |
| 2024/05/16 | 1,760 | 1,765 | 1,712 | 1,736 | -28 | -1.6% | 588,800 |
| 2024/05/15 | 1,773 | 1,792 | 1,736.5 | 1,764 | -25 | -1.4% | 759,200 |
| 2024/05/14 | 1,806 | 1,808 | 1,757 | 1,789 | -34 | -1.9% | 1,195,100 |
| 2024/05/13 | 1,722 | 1,857 | 1,705 | 1,823 | +211 | +13.1% | 2,272,700 |
| 2024/05/10 | 1,596.5 | 1,616 | 1,583 | 1,612 | +25 | +1.6% | 522,800 |
| 2024/05/09 | 1,580 | 1,598.5 | 1,575 | 1,587 | +26 | +1.7% | 485,000 |
| 2024/05/08 | 1,560 | 1,569.5 | 1,544 | 1,561 | +4 | +0.3% | 320,400 |
| 2024/05/07 | 1,576 | 1,577 | 1,545.5 | 1,557 | -20.5 | -1.3% | 337,500 |
| 2024/05/02 | 1,579 | 1,582.5 | 1,559.5 | 1,577.5 | -2.5 | -0.2% | 182,400 |
| 2024/05/01 | 1,582 | 1,586.5 | 1,559 | 1,580 | -15.5 | -1% | 330,500 |
| 2024/04/30 | 1,587 | 1,595.5 | 1,568 | 1,595.5 | +8 | +0.5% | 364,700 |
| 2024/04/26 | 1,551 | 1,594 | 1,547 | 1,587.5 | +29 | +1.9% | 534,900 |
101～
150
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
