鳥取銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,377 | 1,398 | 1,377 | 1,398 | +27 | +2% | 15,600 |
| 2024/05/30 | 1,364 | 1,375 | 1,353 | 1,371 | +6 | +0.4% | 6,900 |
| 2024/05/29 | 1,365 | 1,384 | 1,365 | 1,365 | +1 | +0.1% | 16,000 |
| 2024/05/28 | 1,358 | 1,370 | 1,356 | 1,364 | +10 | +0.7% | 7,600 |
| 2024/05/27 | 1,352 | 1,356 | 1,347 | 1,354 | -1 | -0.1% | 18,600 |
| 2024/05/24 | 1,370 | 1,370 | 1,355 | 1,355 | -19 | -1.4% | 12,800 |
| 2024/05/23 | 1,381 | 1,384 | 1,369 | 1,374 | +1 | +0.1% | 14,500 |
| 2024/05/22 | 1,375 | 1,375 | 1,364 | 1,373 | +3 | +0.2% | 19,800 |
| 2024/05/21 | 1,380 | 1,385 | 1,370 | 1,370 | -10 | -0.7% | 11,200 |
| 2024/05/20 | 1,370 | 1,393 | 1,370 | 1,380 | +2 | +0.1% | 25,400 |
| 2024/05/17 | 1,371 | 1,378 | 1,361 | 1,378 | +7 | +0.5% | 13,400 |
| 2024/05/16 | 1,370 | 1,372 | 1,358 | 1,371 | +1 | +0.1% | 30,200 |
| 2024/05/15 | 1,393 | 1,398 | 1,370 | 1,370 | -26 | -1.9% | 14,700 |
| 2024/05/14 | 1,419 | 1,419 | 1,373 | 1,396 | -23 | -1.6% | 48,200 |
| 2024/05/13 | 1,380 | 1,424 | 1,378 | 1,419 | +41 | +3% | 41,000 |
| 2024/05/10 | 1,368 | 1,378 | 1,367 | 1,378 | +7 | +0.5% | 16,900 |
| 2024/05/09 | 1,361 | 1,371 | 1,361 | 1,371 | +11 | +0.8% | 3,300 |
| 2024/05/08 | 1,362 | 1,367 | 1,360 | 1,360 | -2 | -0.1% | 6,700 |
| 2024/05/07 | 1,372 | 1,380 | 1,360 | 1,362 | -9 | -0.7% | 17,000 |
| 2024/05/02 | 1,379 | 1,381 | 1,371 | 1,371 | -6 | -0.4% | 16,700 |
| 2024/05/01 | 1,385 | 1,385 | 1,370 | 1,377 | -5 | -0.4% | 13,000 |
| 2024/04/30 | 1,383 | 1,387 | 1,375 | 1,382 | ±0 | ±0% | 10,600 |
| 2024/04/26 | 1,397 | 1,402 | 1,376 | 1,382 | -6 | -0.4% | 72,600 |
| 2024/04/25 | 1,395 | 1,396 | 1,386 | 1,388 | -12 | -0.9% | 14,500 |
| 2024/04/24 | 1,396 | 1,400 | 1,387 | 1,400 | +6 | +0.4% | 25,000 |
| 2024/04/23 | 1,397 | 1,400 | 1,385 | 1,394 | +13 | +0.9% | 23,100 |
| 2024/04/22 | 1,373 | 1,384 | 1,361 | 1,381 | +29 | +2.1% | 23,300 |
| 2024/04/19 | 1,374 | 1,376 | 1,348 | 1,352 | -18 | -1.3% | 29,700 |
| 2024/04/18 | 1,360 | 1,379 | 1,359 | 1,370 | +18 | +1.3% | 17,200 |
| 2024/04/17 | 1,369 | 1,376 | 1,352 | 1,352 | -17 | -1.2% | 27,300 |
| 2024/04/16 | 1,394 | 1,399 | 1,368 | 1,369 | -31 | -2.2% | 35,200 |
| 2024/04/15 | 1,395 | 1,400 | 1,385 | 1,400 | -3 | -0.2% | 13,100 |
| 2024/04/12 | 1,410 | 1,411 | 1,400 | 1,403 | +6 | +0.4% | 17,200 |
| 2024/04/11 | 1,385 | 1,404 | 1,380 | 1,397 | +6 | +0.4% | 17,800 |
| 2024/04/10 | 1,387 | 1,400 | 1,384 | 1,391 | -11 | -0.8% | 23,400 |
| 2024/04/09 | 1,415 | 1,415 | 1,400 | 1,402 | -10 | -0.7% | 19,300 |
| 2024/04/08 | 1,414 | 1,425 | 1,410 | 1,412 | +1 | +0.1% | 16,300 |
| 2024/04/05 | 1,413 | 1,419 | 1,398 | 1,411 | -22 | -1.5% | 15,200 |
| 2024/04/04 | 1,440 | 1,444 | 1,421 | 1,433 | +16 | +1.1% | 16,800 |
| 2024/04/03 | 1,407 | 1,435 | 1,405 | 1,417 | ±0 | ±0% | 15,900 |
| 2024/04/02 | 1,453 | 1,459 | 1,414 | 1,417 | -27 | -1.9% | 29,700 |
| 2024/04/01 | 1,489 | 1,489 | 1,443 | 1,444 | -44 | -3% | 25,900 |
| 2024/03/29 | 1,481 | 1,502 | 1,480 | 1,488 | +2 | +0.1% | 34,200 |
| 2024/03/28 | 1,531 | 1,540 | 1,486 | 1,486 | -99 | -6.2% | 63,400 |
| 2024/03/27 | 1,580 | 1,594 | 1,580 | 1,585 | +1 | +0.1% | 62,700 |
| 2024/03/26 | 1,572 | 1,585 | 1,560 | 1,584 | +4 | +0.3% | 16,400 |
| 2024/03/25 | 1,606 | 1,606 | 1,580 | 1,580 | -22 | -1.4% | 26,200 |
| 2024/03/22 | 1,611 | 1,615 | 1,583 | 1,602 | -6 | -0.4% | 27,800 |
| 2024/03/21 | 1,561 | 1,608 | 1,560 | 1,608 | +62 | +4% | 35,400 |
| 2024/03/19 | 1,560 | 1,571 | 1,545 | 1,546 | -14 | -0.9% | 34,200 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「鳥取銀」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 |
|---|---|---|---|---|---|---|---|---|
| 鳥取銀 | 139,800円 | +2.4% | -7.0% | 3.58% | 12.46倍 | 0.27倍 |
|
地銀中下位。鳥取唯一の地銀だが預貸シェアは山陰合同の次。県東部地盤。西部と島根東部強化 |
| 大光銀 | 179,900円 | -8.1% | -0.2% | 3.34% | 7.89倍 | 0.22倍 |
|
新潟の第二地銀。県内２番手。資金量は地銀中下位。長岡市本拠。埼玉にも展開。傘下にカードも |
| トマト銀 | 121,100円 | +1.0% | -4.8% | 4.13% | 10.45倍 | 0.30倍 |
|
地銀中下位行。岡山県内２番手。第二地銀。岡山市、倉敷市が地盤。兵庫、広島、大阪にも拠点 |
| 東北銀 | 121,000円 | -2.9% | +7.1% | 4.13% | 7.67倍 | 0.39倍 |
|
地銀下位行。岩手県３行中３番手。フィデアＨＤとの経営統合合意は解除。公的資金１００億円 |
| じもとＨＤ | 38,400円 | +0.2% | - | 0.00% | 11.41倍 | 1.90倍 |
|
きらやか銀と仙台銀の経営統合で１２年に誕生。公的資金注入行。ＳＢＩＨＤ子会社が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
