東京きらぼし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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,340 | 4,390 | 4,330 | 4,355 | +15 | +0.3% | 75,500 |
| 2024/05/16 | 4,385 | 4,400 | 4,330 | 4,340 | -70 | -1.6% | 103,400 |
| 2024/05/15 | 4,465 | 4,485 | 4,350 | 4,410 | -30 | -0.7% | 88,200 |
| 2024/05/14 | 4,455 | 4,470 | 4,390 | 4,440 | -25 | -0.6% | 92,900 |
| 2024/05/13 | 4,380 | 4,470 | 4,360 | 4,465 | +90 | +2.1% | 132,600 |
| 2024/05/10 | 4,340 | 4,415 | 4,310 | 4,375 | +50 | +1.2% | 123,100 |
| 2024/05/09 | 4,380 | 4,380 | 4,315 | 4,325 | -15 | -0.3% | 112,200 |
| 2024/05/08 | 4,300 | 4,410 | 4,280 | 4,340 | +10 | +0.2% | 213,500 |
| 2024/05/07 | 4,460 | 4,470 | 4,330 | 4,330 | -170 | -3.8% | 238,100 |
| 2024/05/02 | 4,760 | 4,760 | 4,425 | 4,500 | -220 | -4.7% | 419,200 |
| 2024/05/01 | 4,695 | 4,745 | 4,635 | 4,720 | +15 | +0.3% | 140,200 |
| 2024/04/30 | 4,570 | 4,710 | 4,540 | 4,705 | +75 | +1.6% | 119,300 |
| 2024/04/26 | 4,650 | 4,695 | 4,565 | 4,630 | -15 | -0.3% | 160,200 |
| 2024/04/25 | 4,655 | 4,695 | 4,635 | 4,645 | -60 | -1.3% | 105,200 |
| 2024/04/24 | 4,670 | 4,730 | 4,640 | 4,705 | +15 | +0.3% | 121,700 |
| 2024/04/23 | 4,675 | 4,750 | 4,665 | 4,690 | +45 | +1% | 124,100 |
| 2024/04/22 | 4,545 | 4,645 | 4,520 | 4,645 | +185 | +4.1% | 168,900 |
| 2024/04/19 | 4,490 | 4,515 | 4,385 | 4,460 | -55 | -1.2% | 134,000 |
| 2024/04/18 | 4,365 | 4,530 | 4,355 | 4,515 | +150 | +3.4% | 111,800 |
| 2024/04/17 | 4,460 | 4,490 | 4,325 | 4,365 | -115 | -2.6% | 149,500 |
| 2024/04/16 | 4,565 | 4,640 | 4,475 | 4,480 | -145 | -3.1% | 113,500 |
| 2024/04/15 | 4,625 | 4,655 | 4,540 | 4,625 | -20 | -0.4% | 109,400 |
| 2024/04/12 | 4,585 | 4,645 | 4,555 | 4,645 | +105 | +2.3% | 132,000 |
| 2024/04/11 | 4,425 | 4,540 | 4,420 | 4,540 | +60 | +1.3% | 103,100 |
| 2024/04/10 | 4,475 | 4,525 | 4,475 | 4,480 | -45 | -1% | 77,200 |
| 2024/04/09 | 4,510 | 4,550 | 4,510 | 4,525 | +10 | +0.2% | 64,700 |
| 2024/04/08 | 4,530 | 4,545 | 4,480 | 4,515 | +5 | +0.1% | 100,800 |
| 2024/04/05 | 4,485 | 4,535 | 4,455 | 4,510 | -80 | -1.7% | 90,300 |
| 2024/04/04 | 4,560 | 4,630 | 4,540 | 4,590 | +75 | +1.7% | 91,500 |
| 2024/04/03 | 4,450 | 4,570 | 4,410 | 4,515 | +40 | +0.9% | 154,600 |
| 2024/04/02 | 4,685 | 4,700 | 4,475 | 4,475 | -175 | -3.8% | 170,600 |
| 2024/04/01 | 4,890 | 4,900 | 4,650 | 4,650 | -225 | -4.6% | 130,200 |
| 2024/03/29 | 4,690 | 4,895 | 4,685 | 4,875 | +190 | +4.1% | 172,700 |
| 2024/03/28 | 4,700 | 4,745 | 4,655 | 4,685 | -80 | -1.7% | 113,000 |
| 2024/03/27 | 4,780 | 4,805 | 4,740 | 4,765 | +30 | +0.6% | 157,100 |
| 2024/03/26 | 4,750 | 4,790 | 4,675 | 4,735 | +5 | +0.1% | 92,600 |
| 2024/03/25 | 4,860 | 4,870 | 4,730 | 4,730 | -190 | -3.9% | 155,700 |
| 2024/03/22 | 4,935 | 4,970 | 4,825 | 4,920 | +10 | +0.2% | 154,200 |
| 2024/03/21 | 4,760 | 4,955 | 4,730 | 4,910 | +220 | +4.7% | 255,700 |
| 2024/03/19 | 4,680 | 4,765 | 4,620 | 4,690 | +35 | +0.8% | 207,800 |
| 2024/03/18 | 4,700 | 4,710 | 4,630 | 4,655 | +10 | +0.2% | 143,300 |
| 2024/03/15 | 4,615 | 4,735 | 4,590 | 4,645 | -10 | -0.2% | 175,700 |
| 2024/03/14 | 4,765 | 4,765 | 4,630 | 4,655 | -45 | -1% | 165,300 |
| 2024/03/13 | 4,835 | 4,835 | 4,635 | 4,700 | -40 | -0.8% | 177,700 |
| 2024/03/12 | 4,720 | 4,760 | 4,590 | 4,740 | +15 | +0.3% | 226,200 |
| 2024/03/11 | 5,010 | 5,010 | 4,655 | 4,725 | -305 | -6.1% | 279,900 |
| 2024/03/08 | 4,865 | 5,080 | 4,815 | 5,030 | +180 | +3.7% | 283,600 |
| 2024/03/07 | 4,710 | 4,860 | 4,695 | 4,850 | +155 | +3.3% | 264,300 |
| 2024/03/06 | 4,620 | 4,730 | 4,590 | 4,695 | +85 | +1.8% | 175,100 |
| 2024/03/05 | 4,510 | 4,660 | 4,490 | 4,610 | +115 | +2.6% | 170,400 |
1～
50
件表示中 / 2351件
類似銘柄と比較する
現在ご覧いただいている「きらぼし」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 |
|---|---|---|---|---|---|---|---|---|
| きらぼし | 435,500円 | -0.2% | -2.6% | 3.44% | 5.45倍 | 0.43倍 |
|
東京都民銀行と八千代銀行、新銀行東京が傘下に。１８年に３行合併し、きらぼし銀行が発足 |
| 十六ＦＧ | 469,500円 | -6.9% | -1.5% | 3.41% | 9.02倍 | 0.38倍 |
|
岐阜県の十六銀行が中核。資金量は県内首位。県内貸出シェア約３割。２１年１０月持株会社化 |
| 百五銀 | 62,400円 | +0.4% | +10.7% | 2.56% | 10.00倍 | 0.31倍 |
|
地銀上位。三重県で断トツ。三菱ＵＦＪ銀、十六銀、名古屋銀と親密。愛知県での出店を加速 |
| あいちＦＧ | 265,900円 | - | - | 3.76% | - | 0.34倍 |
|
愛知県内で貸出残高２位の愛知銀行と３位の中京銀行が２２年に経営統合。２５年１月に合併予定 |
| 紀陽銀行 | 189,100円 | +1.0% | +4.8% | 2.64% | 8.55倍 | 0.52倍 |
|
和歌山県唯一の地銀。県内シェアは断トツ。大阪にも展開。メイン化を軸とした本業支援に力点 |
市場注目の銘柄
チャート関連のコラム
