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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 1,023 | 1,043 | 1,020 | 1,023 | +8 | +0.8% | 1,009,000 |
| 2016/03/30 | 1,043 | 1,048 | 1,011 | 1,015 | -34 | -3.2% | 1,037,000 |
| 2016/03/29 | 1,043 | 1,052 | 1,034 | 1,049 | -3 | -0.3% | 893,000 |
| 2016/03/28 | 1,038 | 1,055 | 1,035 | 1,052 | +22 | +2.1% | 940,000 |
| 2016/03/25 | 1,028 | 1,037 | 1,002 | 1,030 | +1 | +0.1% | 1,453,000 |
| 2016/03/24 | 1,048 | 1,053 | 1,029 | 1,029 | -25 | -2.4% | 1,152,000 |
| 2016/03/23 | 1,072 | 1,078 | 1,050 | 1,054 | -6 | -0.6% | 882,000 |
| 2016/03/22 | 1,056 | 1,074 | 1,046 | 1,060 | +4 | +0.4% | 939,000 |
| 2016/03/18 | 1,040 | 1,057 | 1,034 | 1,056 | +10 | +1% | 1,499,000 |
| 2016/03/17 | 1,045 | 1,070 | 1,040 | 1,046 | -1 | -0.1% | 975,000 |
| 2016/03/16 | 1,061 | 1,063 | 1,038 | 1,047 | -32 | -3% | 1,342,000 |
| 2016/03/15 | 1,071 | 1,085 | 1,061 | 1,079 | +5 | +0.5% | 1,311,000 |
| 2016/03/14 | 1,066 | 1,088 | 1,059 | 1,074 | +14 | +1.3% | 1,270,000 |
| 2016/03/11 | 1,032 | 1,062 | 1,031 | 1,060 | +18 | +1.7% | 1,600,000 |
| 2016/03/10 | 1,039 | 1,048 | 1,031 | 1,042 | +4 | +0.4% | 1,456,000 |
| 2016/03/09 | 1,059 | 1,060 | 1,035 | 1,038 | -34 | -3.2% | 1,188,000 |
| 2016/03/08 | 1,084 | 1,091 | 1,058 | 1,072 | -26 | -2.4% | 1,537,000 |
| 2016/03/07 | 1,094 | 1,105 | 1,086 | 1,098 | +21 | +1.9% | 1,528,000 |
| 2016/03/04 | 1,064 | 1,081 | 1,059 | 1,077 | +1 | +0.1% | 2,166,000 |
| 2016/03/03 | 1,039 | 1,091 | 1,039 | 1,076 | +39 | +3.8% | 2,362,000 |
| 2016/03/02 | 1,039 | 1,040 | 1,013 | 1,037 | +10 | +1% | 2,578,000 |
| 2016/03/01 | 1,043 | 1,057 | 1,020 | 1,027 | -36 | -3.4% | 1,939,000 |
| 2016/02/29 | 1,075 | 1,094 | 1,063 | 1,063 | -3 | -0.3% | 1,115,000 |
| 2016/02/26 | 1,075 | 1,087 | 1,061 | 1,066 | -11 | -1% | 590,000 |
| 2016/02/25 | 1,063 | 1,084 | 1,058 | 1,077 | +14 | +1.3% | 1,152,000 |
| 2016/02/24 | 1,042 | 1,078 | 1,042 | 1,063 | +7 | +0.7% | 1,056,000 |
| 2016/02/23 | 1,058 | 1,073 | 1,052 | 1,056 | +6 | +0.6% | 1,214,000 |
| 2016/02/22 | 1,045 | 1,061 | 1,034 | 1,050 | -4 | -0.4% | 898,000 |
| 2016/02/19 | 1,068 | 1,070 | 1,048 | 1,054 | -23 | -2.1% | 843,000 |
| 2016/02/18 | 1,079 | 1,090 | 1,068 | 1,077 | +14 | +1.3% | 1,294,000 |
| 2016/02/17 | 1,057 | 1,082 | 1,047 | 1,063 | +4 | +0.4% | 2,123,000 |
| 2016/02/16 | 1,040 | 1,082 | 1,040 | 1,059 | +4 | +0.4% | 1,436,000 |
| 2016/02/15 | 1,039 | 1,065 | 1,028 | 1,055 | +46 | +4.6% | 2,685,000 |
| 2016/02/12 | 1,003 | 1,038 | 1,000 | 1,009 | -24 | -2.3% | 3,312,000 |
| 2016/02/10 | 1,065 | 1,068 | 1,023 | 1,033 | -32 | -3% | 2,051,000 |
| 2016/02/09 | 1,089 | 1,093 | 1,054 | 1,065 | -50 | -4.5% | 2,161,000 |
| 2016/02/08 | 1,102 | 1,126 | 1,092 | 1,115 | -12 | -1.1% | 1,419,000 |
| 2016/02/05 | 1,124 | 1,146 | 1,110 | 1,127 | -13 | -1.1% | 1,411,000 |
| 2016/02/04 | 1,146 | 1,174 | 1,137 | 1,140 | -19 | -1.6% | 1,788,000 |
| 2016/02/03 | 1,197 | 1,197 | 1,149 | 1,159 | -46 | -3.8% | 2,053,000 |
| 2016/02/02 | 1,206 | 1,235 | 1,202 | 1,205 | -25 | -2% | 1,853,000 |
| 2016/02/01 | 1,278 | 1,278 | 1,220 | 1,230 | -62 | -4.8% | 2,129,000 |
| 2016/01/29 | 1,296 | 1,321 | 1,237 | 1,292 | +6 | +0.5% | 1,345,000 |
| 2016/01/28 | 1,284 | 1,314 | 1,280 | 1,286 | -14 | -1.1% | 719,000 |
| 2016/01/27 | 1,273 | 1,300 | 1,273 | 1,300 | +44 | +3.5% | 1,016,000 |
| 2016/01/26 | 1,267 | 1,270 | 1,243 | 1,256 | -31 | -2.4% | 876,000 |
| 2016/01/25 | 1,297 | 1,297 | 1,273 | 1,287 | -5 | -0.4% | 799,000 |
| 2016/01/22 | 1,270 | 1,294 | 1,259 | 1,292 | +52 | +4.2% | 1,091,000 |
| 2016/01/21 | 1,270 | 1,290 | 1,240 | 1,240 | -39 | -3% | 1,091,000 |
| 2016/01/20 | 1,310 | 1,317 | 1,277 | 1,279 | -45 | -3.4% | 1,108,000 |
2101～
2150
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
