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 |
|---|---|---|---|---|---|---|---|
| 2016/12/20 | 1,308 | 1,316 | 1,298 | 1,309 | -1 | -0.1% | 484,000 |
| 2016/12/19 | 1,315 | 1,316 | 1,306 | 1,310 | -5 | -0.4% | 452,000 |
| 2016/12/16 | 1,311 | 1,329 | 1,311 | 1,315 | +19 | +1.5% | 1,211,000 |
| 2016/12/15 | 1,293 | 1,303 | 1,282 | 1,296 | +12 | +0.9% | 774,000 |
| 2016/12/14 | 1,298 | 1,298 | 1,273 | 1,284 | -5 | -0.4% | 469,000 |
| 2016/12/13 | 1,281 | 1,294 | 1,274 | 1,289 | -4 | -0.3% | 823,000 |
| 2016/12/12 | 1,290 | 1,310 | 1,284 | 1,293 | +15 | +1.2% | 2,053,000 |
| 2016/12/09 | 1,276 | 1,287 | 1,264 | 1,278 | +3 | +0.2% | 1,262,000 |
| 2016/12/08 | 1,260 | 1,276 | 1,252 | 1,275 | +28 | +2.2% | 1,144,000 |
| 2016/12/07 | 1,213 | 1,249 | 1,213 | 1,247 | +37 | +3.1% | 1,008,000 |
| 2016/12/06 | 1,211 | 1,233 | 1,197 | 1,210 | +4 | +0.3% | 1,308,000 |
| 2016/12/05 | 1,195 | 1,219 | 1,195 | 1,206 | -12 | -1% | 833,000 |
| 2016/12/02 | 1,194 | 1,233 | 1,194 | 1,218 | +20 | +1.7% | 1,136,000 |
| 2016/12/01 | 1,201 | 1,214 | 1,190 | 1,198 | +8 | +0.7% | 977,000 |
| 2016/11/30 | 1,188 | 1,193 | 1,176 | 1,190 | +2 | +0.2% | 1,974,000 |
| 2016/11/29 | 1,186 | 1,194 | 1,174 | 1,188 | -15 | -1.2% | 1,355,000 |
| 2016/11/28 | 1,182 | 1,209 | 1,177 | 1,203 | +5 | +0.4% | 957,000 |
| 2016/11/25 | 1,212 | 1,212 | 1,184 | 1,198 | -6 | -0.5% | 880,000 |
| 2016/11/24 | 1,225 | 1,225 | 1,190 | 1,204 | -8 | -0.7% | 787,000 |
| 2016/11/22 | 1,209 | 1,217 | 1,203 | 1,212 | +5 | +0.4% | 677,000 |
| 2016/11/21 | 1,192 | 1,215 | 1,189 | 1,207 | +23 | +1.9% | 898,000 |
| 2016/11/18 | 1,194 | 1,200 | 1,179 | 1,184 | +12 | +1% | 888,000 |
| 2016/11/17 | 1,154 | 1,174 | 1,150 | 1,172 | -4 | -0.3% | 1,357,000 |
| 2016/11/16 | 1,147 | 1,177 | 1,138 | 1,176 | +41 | +3.6% | 1,498,000 |
| 2016/11/15 | 1,152 | 1,162 | 1,126 | 1,135 | -5 | -0.4% | 1,364,000 |
| 2016/11/14 | 1,150 | 1,155 | 1,115 | 1,140 | -39 | -3.3% | 2,343,000 |
| 2016/11/11 | 1,187 | 1,207 | 1,164 | 1,179 | +4 | +0.3% | 1,244,000 |
| 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 |
2101～
2150
件表示中 / 3749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 | 172,900円 | -1.6% | -14.2% | 3.70% | 11.58倍 | 0.59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 |
| 七十七 | 550,000円 | +7.8% | +11.1% | 3.82% | 9.27倍 | 0.71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 | 338,100円 | +4.7% | +16.2% | 2.07% | 10.00倍 | 0.65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 | 131,800円 | +10.7% | +9.2% | 4.10% | 9.90倍 | 0.78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 | 80,200円 | +9.4% | +11.7% | 3.24% | 10.36倍 | 0.49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
