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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 1,177 | 1,189 | 1,156 | 1,175 | +70 | +6.3% | 965,000 |
| 2016/11/09 | 1,152 | 1,167 | 1,095 | 1,105 | -43 | -3.7% | 1,551,000 |
| 2016/11/08 | 1,149 | 1,160 | 1,143 | 1,148 | -1 | -0.1% | 1,209,000 |
| 2016/11/07 | 1,151 | 1,160 | 1,145 | 1,149 | +17 | +1.5% | 693,000 |
| 2016/11/04 | 1,136 | 1,141 | 1,119 | 1,132 | -7 | -0.6% | 862,000 |
| 2016/11/02 | 1,148 | 1,148 | 1,132 | 1,139 | -20 | -1.7% | 724,000 |
| 2016/11/01 | 1,161 | 1,161 | 1,142 | 1,159 | +1 | +0.1% | 650,000 |
| 2016/10/31 | 1,160 | 1,162 | 1,140 | 1,158 | -3 | -0.3% | 922,000 |
| 2016/10/28 | 1,151 | 1,165 | 1,147 | 1,161 | +27 | +2.4% | 825,000 |
| 2016/10/27 | 1,134 | 1,138 | 1,128 | 1,134 | +7 | +0.6% | 529,000 |
| 2016/10/26 | 1,124 | 1,127 | 1,114 | 1,127 | ±0 | ±0% | 470,000 |
| 2016/10/25 | 1,126 | 1,138 | 1,121 | 1,127 | +7 | +0.6% | 529,000 |
| 2016/10/24 | 1,122 | 1,125 | 1,108 | 1,120 | +2 | +0.2% | 678,000 |
| 2016/10/21 | 1,105 | 1,122 | 1,100 | 1,118 | +13 | +1.2% | 1,210,000 |
| 2016/10/20 | 1,084 | 1,105 | 1,081 | 1,105 | +23 | +2.1% | 677,000 |
| 2016/10/19 | 1,080 | 1,084 | 1,074 | 1,082 | +2 | +0.2% | 472,000 |
| 2016/10/18 | 1,073 | 1,085 | 1,073 | 1,080 | +2 | +0.2% | 347,000 |
| 2016/10/17 | 1,084 | 1,095 | 1,074 | 1,078 | -2 | -0.2% | 436,000 |
| 2016/10/14 | 1,064 | 1,082 | 1,064 | 1,080 | +7 | +0.7% | 616,000 |
| 2016/10/13 | 1,089 | 1,091 | 1,070 | 1,073 | -7 | -0.6% | 483,000 |
| 2016/10/12 | 1,079 | 1,093 | 1,075 | 1,080 | -6 | -0.6% | 458,000 |
| 2016/10/11 | 1,080 | 1,103 | 1,080 | 1,086 | +4 | +0.4% | 480,000 |
| 2016/10/07 | 1,095 | 1,100 | 1,073 | 1,082 | -15 | -1.4% | 658,000 |
| 2016/10/06 | 1,097 | 1,114 | 1,091 | 1,097 | +15 | +1.4% | 817,000 |
| 2016/10/05 | 1,092 | 1,095 | 1,069 | 1,082 | -9 | -0.8% | 1,266,000 |
| 2016/10/04 | 1,083 | 1,096 | 1,083 | 1,091 | +15 | +1.4% | 622,000 |
| 2016/10/03 | 1,086 | 1,093 | 1,071 | 1,076 | +3 | +0.3% | 558,000 |
| 2016/09/30 | 1,090 | 1,092 | 1,065 | 1,073 | -34 | -3.1% | 928,000 |
| 2016/09/29 | 1,104 | 1,116 | 1,092 | 1,107 | +19 | +1.7% | 617,000 |
| 2016/09/28 | 1,105 | 1,116 | 1,079 | 1,088 | -34 | -3% | 906,000 |
| 2016/09/27 | 1,127 | 1,127 | 1,077 | 1,122 | -7 | -0.6% | 1,362,000 |
| 2016/09/26 | 1,131 | 1,160 | 1,125 | 1,129 | +6 | +0.5% | 1,563,000 |
| 2016/09/23 | 1,133 | 1,133 | 1,115 | 1,123 | -11 | -1% | 1,000,000 |
| 2016/09/21 | 1,077 | 1,140 | 1,054 | 1,134 | +66 | +6.2% | 1,776,000 |
| 2016/09/20 | 1,070 | 1,090 | 1,059 | 1,068 | -6 | -0.6% | 930,000 |
| 2016/09/16 | 1,048 | 1,080 | 1,042 | 1,074 | +33 | +3.2% | 993,000 |
| 2016/09/15 | 1,043 | 1,050 | 1,032 | 1,041 | -17 | -1.6% | 967,000 |
| 2016/09/14 | 1,055 | 1,063 | 1,037 | 1,058 | -7 | -0.7% | 1,222,000 |
| 2016/09/13 | 1,063 | 1,074 | 1,053 | 1,065 | -15 | -1.4% | 765,000 |
| 2016/09/12 | 1,084 | 1,095 | 1,066 | 1,080 | -10 | -0.9% | 990,000 |
| 2016/09/09 | 1,084 | 1,099 | 1,081 | 1,090 | ±0 | ±0% | 626,000 |
| 2016/09/08 | 1,095 | 1,099 | 1,082 | 1,090 | -3 | -0.3% | 656,000 |
| 2016/09/07 | 1,100 | 1,100 | 1,068 | 1,093 | -12 | -1.1% | 614,000 |
| 2016/09/06 | 1,109 | 1,116 | 1,095 | 1,105 | +7 | +0.6% | 686,000 |
| 2016/09/05 | 1,110 | 1,120 | 1,097 | 1,098 | -4 | -0.4% | 519,000 |
| 2016/09/02 | 1,103 | 1,105 | 1,087 | 1,102 | +1 | +0.1% | 920,000 |
| 2016/09/01 | 1,091 | 1,109 | 1,087 | 1,101 | +9 | +0.8% | 1,103,000 |
| 2016/08/31 | 1,078 | 1,092 | 1,073 | 1,092 | +35 | +3.3% | 1,446,000 |
| 2016/08/30 | 1,029 | 1,064 | 1,029 | 1,057 | +31 | +3% | 1,147,000 |
| 2016/08/29 | 1,029 | 1,039 | 1,020 | 1,026 | +22 | +2.2% | 888,000 |
1951～
2000
件表示中 / 3572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 | 151,200円 | +8.3% | +27.4% | 3.97% | 9.82倍 | 0.50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 |
| あおぞら | 264,700円 | +34.0% | - | 2.87% | 20.34倍 | 0.95倍 |
|
旧日債銀。事業再編など専門的な投融資に強み。地銀連携に力点。ＧＭＯとネット銀。四半期配当 |
| 群馬銀 | 88,700円 | -0.2% | +17.6% | 3.16% | 9.70倍 | 0.59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 |
| ひろぎん | 111,600円 | +12.9% | +47.9% | 4.21% | 9.64倍 | 0.63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 |
| 九州ＦＧ | 69,900円 | +0.2% | -3.7% | 2.58% | 11.86倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
