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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,211 | 1,235 | 1,210 | 1,234 | +32 | +2.7% | 1,236,000 |
| 2015/01/08 | 1,186 | 1,208 | 1,184 | 1,202 | +27 | +2.3% | 557,000 |
| 2015/01/07 | 1,175 | 1,192 | 1,159 | 1,175 | -16 | -1.3% | 974,000 |
| 2015/01/06 | 1,209 | 1,210 | 1,187 | 1,191 | -34 | -2.8% | 731,000 |
| 2015/01/05 | 1,234 | 1,238 | 1,216 | 1,225 | -20 | -1.6% | 341,000 |
| 2014/12/30 | 1,259 | 1,268 | 1,243 | 1,245 | -8 | -0.6% | 616,000 |
| 2014/12/29 | 1,245 | 1,255 | 1,233 | 1,253 | +18 | +1.5% | 530,000 |
| 2014/12/26 | 1,237 | 1,244 | 1,228 | 1,235 | -2 | -0.2% | 283,000 |
| 2014/12/25 | 1,236 | 1,247 | 1,235 | 1,237 | -5 | -0.4% | 236,000 |
| 2014/12/24 | 1,234 | 1,243 | 1,228 | 1,242 | +24 | +2% | 484,000 |
| 2014/12/22 | 1,227 | 1,231 | 1,203 | 1,218 | -16 | -1.3% | 554,000 |
| 2014/12/19 | 1,220 | 1,234 | 1,214 | 1,234 | +36 | +3% | 839,000 |
| 2014/12/18 | 1,217 | 1,225 | 1,190 | 1,198 | +18 | +1.5% | 912,000 |
| 2014/12/17 | 1,178 | 1,202 | 1,176 | 1,180 | +1 | +0.1% | 1,008,000 |
| 2014/12/16 | 1,176 | 1,195 | 1,162 | 1,179 | +1 | +0.1% | 1,295,000 |
| 2014/12/15 | 1,174 | 1,191 | 1,173 | 1,178 | -5 | -0.4% | 701,000 |
| 2014/12/12 | 1,205 | 1,210 | 1,160 | 1,183 | -13 | -1.1% | 1,219,000 |
| 2014/12/11 | 1,171 | 1,203 | 1,171 | 1,196 | -1 | -0.1% | 567,000 |
| 2014/12/10 | 1,216 | 1,223 | 1,193 | 1,197 | -30 | -2.4% | 623,000 |
| 2014/12/09 | 1,220 | 1,229 | 1,217 | 1,227 | +4 | +0.3% | 415,000 |
| 2014/12/08 | 1,224 | 1,230 | 1,213 | 1,223 | +3 | +0.2% | 488,000 |
| 2014/12/05 | 1,207 | 1,224 | 1,203 | 1,220 | +15 | +1.2% | 883,000 |
| 2014/12/04 | 1,216 | 1,220 | 1,203 | 1,205 | +2 | +0.2% | 617,000 |
| 2014/12/03 | 1,194 | 1,215 | 1,192 | 1,203 | +16 | +1.3% | 655,000 |
| 2014/12/02 | 1,183 | 1,188 | 1,173 | 1,187 | +1 | +0.1% | 523,000 |
| 2014/12/01 | 1,190 | 1,198 | 1,184 | 1,186 | -4 | -0.3% | 304,000 |
| 2014/11/28 | 1,170 | 1,191 | 1,170 | 1,190 | +28 | +2.4% | 507,000 |
| 2014/11/27 | 1,194 | 1,199 | 1,162 | 1,162 | -39 | -3.2% | 695,000 |
| 2014/11/26 | 1,209 | 1,220 | 1,201 | 1,201 | -9 | -0.7% | 699,000 |
| 2014/11/25 | 1,212 | 1,225 | 1,205 | 1,210 | ±0 | ±0% | 874,000 |
| 2014/11/21 | 1,195 | 1,210 | 1,187 | 1,210 | +18 | +1.5% | 879,000 |
| 2014/11/20 | 1,196 | 1,202 | 1,188 | 1,192 | +3 | +0.3% | 442,000 |
| 2014/11/19 | 1,199 | 1,210 | 1,185 | 1,189 | -7 | -0.6% | 674,000 |
| 2014/11/18 | 1,174 | 1,197 | 1,171 | 1,196 | +44 | +3.8% | 836,000 |
| 2014/11/17 | 1,168 | 1,172 | 1,147 | 1,152 | -12 | -1% | 1,137,000 |
| 2014/11/14 | 1,166 | 1,174 | 1,158 | 1,164 | +11 | +1% | 967,000 |
| 2014/11/13 | 1,134 | 1,154 | 1,130 | 1,153 | +19 | +1.7% | 923,000 |
| 2014/11/12 | 1,132 | 1,154 | 1,132 | 1,134 | +6 | +0.5% | 748,000 |
| 2014/11/11 | 1,120 | 1,132 | 1,118 | 1,128 | +9 | +0.8% | 680,000 |
| 2014/11/10 | 1,100 | 1,119 | 1,097 | 1,119 | +21 | +1.9% | 688,000 |
| 2014/11/07 | 1,078 | 1,100 | 1,078 | 1,098 | +22 | +2% | 555,000 |
| 2014/11/06 | 1,090 | 1,099 | 1,071 | 1,076 | -12 | -1.1% | 1,065,000 |
| 2014/11/05 | 1,071 | 1,090 | 1,067 | 1,088 | +19 | +1.8% | 1,243,000 |
| 2014/11/04 | 1,093 | 1,093 | 1,061 | 1,069 | +22 | +2.1% | 1,509,000 |
| 2014/10/31 | 1,007 | 1,050 | 1,007 | 1,047 | +46 | +4.6% | 1,149,000 |
| 2014/10/30 | 984 | 1,008 | 983 | 1,001 | +16 | +1.6% | 499,000 |
| 2014/10/29 | 975 | 991 | 971 | 985 | +15 | +1.5% | 458,000 |
| 2014/10/28 | 964 | 976 | 964 | 970 | +9 | +0.9% | 367,000 |
| 2014/10/27 | 952 | 965 | 950 | 961 | +16 | +1.7% | 300,000 |
| 2014/10/24 | 954 | 958 | 940 | 945 | +1 | +0.1% | 436,000 |
2401～
2450
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
