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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 815 | 824 | 815 | 815 | -9 | -1.1% | 340,000 |
| 2010/07/28 | 819 | 827 | 815 | 824 | +13 | +1.6% | 354,000 |
| 2010/07/27 | 805 | 819 | 801 | 811 | +1 | +0.1% | 275,000 |
| 2010/07/26 | 819 | 819 | 808 | 810 | -2 | -0.2% | 177,000 |
| 2010/07/23 | 808 | 820 | 801 | 812 | +11 | +1.4% | 660,000 |
| 2010/07/22 | 800 | 805 | 799 | 801 | -2 | -0.2% | 318,000 |
| 2010/07/21 | 802 | 810 | 802 | 803 | +2 | +0.2% | 440,000 |
| 2010/07/20 | 785 | 811 | 781 | 801 | +8 | +1% | 791,000 |
| 2010/07/16 | 802 | 805 | 787 | 793 | -7 | -0.9% | 511,000 |
| 2010/07/15 | 816 | 821 | 800 | 800 | -16 | -2% | 452,000 |
| 2010/07/14 | 827 | 829 | 816 | 816 | -4 | -0.5% | 436,000 |
| 2010/07/13 | 830 | 836 | 811 | 820 | -11 | -1.3% | 533,000 |
| 2010/07/12 | 841 | 843 | 830 | 831 | -15 | -1.8% | 284,000 |
| 2010/07/09 | 853 | 854 | 844 | 846 | -11 | -1.3% | 354,000 |
| 2010/07/08 | 847 | 863 | 844 | 857 | +23 | +2.8% | 440,000 |
| 2010/07/07 | 842 | 846 | 829 | 834 | -19 | -2.2% | 534,000 |
| 2010/07/06 | 835 | 853 | 826 | 853 | +14 | +1.7% | 356,000 |
| 2010/07/05 | 842 | 846 | 836 | 839 | -2 | -0.2% | 360,000 |
| 2010/07/02 | 848 | 848 | 834 | 841 | -1 | -0.1% | 497,000 |
| 2010/07/01 | 852 | 852 | 836 | 842 | -11 | -1.3% | 481,000 |
| 2010/06/30 | 857 | 867 | 840 | 853 | -18 | -2.1% | 605,000 |
| 2010/06/29 | 883 | 886 | 865 | 871 | -16 | -1.8% | 530,000 |
| 2010/06/28 | 881 | 888 | 877 | 887 | +2 | +0.2% | 258,000 |
| 2010/06/25 | 885 | 892 | 879 | 885 | +1 | +0.1% | 370,000 |
| 2010/06/24 | 888 | 903 | 882 | 884 | -3 | -0.3% | 343,000 |
| 2010/06/23 | 894 | 896 | 876 | 887 | -20 | -2.2% | 488,000 |
| 2010/06/22 | 887 | 910 | 885 | 907 | +21 | +2.4% | 458,000 |
| 2010/06/21 | 878 | 891 | 878 | 886 | +10 | +1.1% | 373,000 |
| 2010/06/18 | 885 | 886 | 875 | 876 | -1 | -0.1% | 475,000 |
| 2010/06/17 | 864 | 878 | 863 | 877 | +16 | +1.9% | 460,000 |
| 2010/06/16 | 869 | 869 | 857 | 861 | +4 | +0.5% | 377,000 |
| 2010/06/15 | 854 | 864 | 849 | 857 | -1 | -0.1% | 432,000 |
| 2010/06/14 | 871 | 871 | 850 | 858 | -2 | -0.2% | 253,000 |
| 2010/06/11 | 881 | 881 | 856 | 860 | +9 | +1.1% | 683,000 |
| 2010/06/10 | 855 | 855 | 837 | 851 | +10 | +1.2% | 476,000 |
| 2010/06/09 | 835 | 843 | 828 | 841 | -1 | -0.1% | 622,000 |
| 2010/06/08 | 840 | 850 | 832 | 842 | -2 | -0.2% | 415,000 |
| 2010/06/07 | 856 | 857 | 842 | 844 | -27 | -3.1% | 337,000 |
| 2010/06/04 | 879 | 885 | 868 | 871 | -3 | -0.3% | 355,000 |
| 2010/06/03 | 871 | 876 | 865 | 874 | +11 | +1.3% | 249,000 |
| 2010/06/02 | 860 | 875 | 853 | 863 | -4 | -0.5% | 420,000 |
| 2010/06/01 | 868 | 877 | 863 | 867 | -6 | -0.7% | 347,000 |
| 2010/05/31 | 864 | 881 | 863 | 873 | +9 | +1% | 420,000 |
| 2010/05/28 | 893 | 896 | 861 | 864 | -19 | -2.2% | 857,000 |
| 2010/05/27 | 883 | 890 | 874 | 883 | ±0 | ±0% | 617,000 |
| 2010/05/26 | 889 | 893 | 881 | 883 | -19 | -2.1% | 734,000 |
| 2010/05/25 | 899 | 902 | 886 | 902 | +5 | +0.6% | 569,000 |
| 2010/05/24 | 909 | 913 | 893 | 897 | -16 | -1.8% | 500,000 |
| 2010/05/21 | 925 | 935 | 904 | 913 | -13 | -1.4% | 1,073,000 |
| 2010/05/20 | 894 | 940 | 891 | 926 | +36 | +4% | 1,176,000 |
3701～
3750
件表示中 / 3781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 | 178,700円 | -1.6% | -14.2% | 3.58% | 11.97倍 | 0.61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 | 577,500円 | +7.8% | +11.1% | 3.64% | 9.75倍 | 0.74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 |
| ひろぎん | 141,500円 | +10.7% | +9.2% | 3.82% | 10.66倍 | 0.84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 | 87,700円 | +9.4% | +11.7% | 2.96% | 11.33倍 | 0.54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 |
| ちゅうぎ | 213,400円 | +9.1% | +24.3% | 3.47% | 11.49倍 | 0.70倍 |
|
中国銀行を中核に２２年１０月発足。傘下に証券やリース会社。総合サービス業への転換目指す |
市場注目の銘柄
チャート関連のコラム
