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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 991 | 1,009 | 986 | 999 | +2 | +0.2% | 854,000 |
| 2016/06/14 | 993 | 1,000 | 984 | 997 | ±0 | ±0% | 853,000 |
| 2016/06/13 | 1,010 | 1,012 | 996 | 997 | -23 | -2.3% | 982,000 |
| 2016/06/10 | 1,030 | 1,030 | 1,011 | 1,020 | -11 | -1.1% | 759,000 |
| 2016/06/09 | 1,049 | 1,051 | 1,027 | 1,031 | -26 | -2.5% | 708,000 |
| 2016/06/08 | 1,058 | 1,058 | 1,045 | 1,057 | -1 | -0.1% | 441,000 |
| 2016/06/07 | 1,051 | 1,065 | 1,051 | 1,058 | +7 | +0.7% | 544,000 |
| 2016/06/06 | 1,046 | 1,053 | 1,026 | 1,051 | -9 | -0.8% | 944,000 |
| 2016/06/03 | 1,056 | 1,068 | 1,053 | 1,060 | +4 | +0.4% | 769,000 |
| 2016/06/02 | 1,072 | 1,083 | 1,054 | 1,056 | -30 | -2.8% | 1,090,000 |
| 2016/06/01 | 1,080 | 1,106 | 1,062 | 1,086 | +4 | +0.4% | 1,487,000 |
| 2016/05/31 | 1,099 | 1,111 | 1,077 | 1,082 | -22 | -2% | 4,905,000 |
| 2016/05/30 | 1,111 | 1,111 | 1,092 | 1,104 | +5 | +0.5% | 939,000 |
| 2016/05/27 | 1,100 | 1,105 | 1,088 | 1,099 | +8 | +0.7% | 782,000 |
| 2016/05/26 | 1,126 | 1,134 | 1,091 | 1,091 | -23 | -2.1% | 1,612,000 |
| 2016/05/25 | 1,130 | 1,132 | 1,109 | 1,114 | +4 | +0.4% | 714,000 |
| 2016/05/24 | 1,117 | 1,121 | 1,104 | 1,110 | -12 | -1.1% | 768,000 |
| 2016/05/23 | 1,110 | 1,125 | 1,100 | 1,122 | +12 | +1.1% | 1,320,000 |
| 2016/05/20 | 1,087 | 1,113 | 1,078 | 1,110 | +21 | +1.9% | 1,835,000 |
| 2016/05/19 | 1,115 | 1,115 | 1,077 | 1,089 | -10 | -0.9% | 1,572,000 |
| 2016/05/18 | 1,071 | 1,105 | 1,052 | 1,099 | +19 | +1.8% | 1,990,000 |
| 2016/05/17 | 1,079 | 1,093 | 1,062 | 1,080 | +12 | +1.1% | 1,050,000 |
| 2016/05/16 | 1,037 | 1,079 | 1,035 | 1,068 | +44 | +4.3% | 2,030,000 |
| 2016/05/13 | 1,035 | 1,038 | 1,018 | 1,024 | -11 | -1.1% | 1,000,000 |
| 2016/05/12 | 1,036 | 1,044 | 1,028 | 1,035 | -10 | -1% | 1,161,000 |
| 2016/05/11 | 1,061 | 1,070 | 1,043 | 1,045 | -17 | -1.6% | 999,000 |
| 2016/05/10 | 1,025 | 1,071 | 1,016 | 1,062 | +41 | +4% | 1,632,000 |
| 2016/05/09 | 1,022 | 1,044 | 1,011 | 1,021 | +15 | +1.5% | 1,276,000 |
| 2016/05/06 | 997 | 1,015 | 990 | 1,006 | +9 | +0.9% | 893,000 |
| 2016/05/02 | 1,005 | 1,014 | 980 | 997 | -28 | -2.7% | 1,856,000 |
| 2016/04/28 | 1,100 | 1,112 | 1,023 | 1,025 | -71 | -6.5% | 2,102,000 |
| 2016/04/27 | 1,084 | 1,100 | 1,081 | 1,096 | +18 | +1.7% | 1,120,000 |
| 2016/04/26 | 1,096 | 1,096 | 1,067 | 1,078 | -19 | -1.7% | 956,000 |
| 2016/04/25 | 1,079 | 1,104 | 1,065 | 1,097 | +21 | +2% | 1,206,000 |
| 2016/04/22 | 1,050 | 1,090 | 1,047 | 1,076 | +22 | +2.1% | 2,032,000 |
| 2016/04/21 | 1,051 | 1,060 | 1,041 | 1,054 | +19 | +1.8% | 1,147,000 |
| 2016/04/20 | 1,035 | 1,051 | 1,027 | 1,035 | +1 | +0.1% | 906,000 |
| 2016/04/19 | 1,014 | 1,035 | 1,007 | 1,034 | +48 | +4.9% | 1,212,000 |
| 2016/04/18 | 994 | 1,001 | 977 | 986 | -28 | -2.8% | 978,000 |
| 2016/04/15 | 1,018 | 1,032 | 1,009 | 1,014 | -14 | -1.4% | 1,359,000 |
| 2016/04/14 | 1,012 | 1,036 | 1,006 | 1,028 | +25 | +2.5% | 1,890,000 |
| 2016/04/13 | 980 | 1,006 | 972 | 1,003 | +33 | +3.4% | 1,153,000 |
| 2016/04/12 | 934 | 974 | 934 | 970 | +36 | +3.9% | 1,389,000 |
| 2016/04/11 | 941 | 944 | 927 | 934 | -22 | -2.3% | 924,000 |
| 2016/04/08 | 936 | 968 | 920 | 956 | +7 | +0.7% | 1,510,000 |
| 2016/04/07 | 947 | 965 | 935 | 949 | -3 | -0.3% | 869,000 |
| 2016/04/06 | 958 | 967 | 945 | 952 | -8 | -0.8% | 1,314,000 |
| 2016/04/05 | 984 | 992 | 958 | 960 | -33 | -3.3% | 1,312,000 |
| 2016/04/04 | 983 | 1,009 | 979 | 993 | +6 | +0.6% | 1,222,000 |
| 2016/04/01 | 1,018 | 1,023 | 985 | 987 | -36 | -3.5% | 1,743,000 |
2051～
2100
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
