日本銀行の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/07/24 | 31,750 | 33,850 | 31,750 | 33,500 | +1,000 | +3.1% | 1,600 |
2023/07/21 | 38,000 | 39,900 | 31,000 | 32,500 | -5,000 | -13.3% | 5,400 |
2023/07/20 | 32,000 | 37,500 | 31,750 | 37,500 | +6,500 | +21% | 4,600 |
2023/07/19 | 29,900 | 31,000 | 29,600 | 31,000 | +1,300 | +4.4% | 2,600 |
2023/07/18 | 29,300 | 29,800 | 29,300 | 29,700 | +400 | +1.4% | 1,600 |
2023/07/14 | 28,800 | 29,300 | 28,800 | 29,300 | +500 | +1.7% | 400 |
2023/07/13 | 28,500 | 29,800 | 28,500 | 28,800 | +800 | +2.9% | 800 |
2023/07/12 | 27,500 | 28,100 | 27,200 | 28,000 | +100 | +0.4% | 1,200 |
2023/07/11 | 27,500 | 27,900 | 27,500 | 27,900 | +1,600 | +6.1% | 300 |
2023/07/10 | 27,000 | 27,150 | 26,300 | 26,300 | -700 | -2.6% | 800 |
2023/07/07 | 26,510 | 27,000 | 26,500 | 27,000 | +500 | +1.9% | 600 |
2023/07/06 | 26,310 | 26,500 | 26,310 | 26,500 | +200 | +0.8% | 200 |
2023/07/05 | 26,290 | 26,300 | 26,290 | 26,300 | +10 | ±0% | 1,100 |
2023/07/04 | 26,000 | 26,290 | 26,000 | 26,290 | -10 | ±0% | 200 |
2023/07/03 | 26,300 | 26,300 | 26,300 | 26,300 | +850 | +3.3% | 1,100 |
2023/06/30 | 25,450 | 25,450 | 25,450 | 25,450 | - | - | 100 |
2023/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/28 | 25,460 | 25,460 | 25,450 | 25,450 | -50 | -0.2% | 200 |
2023/06/27 | 25,850 | 25,850 | 25,500 | 25,500 | -340 | -1.3% | 200 |
2023/06/26 | 25,120 | 25,840 | 25,120 | 25,840 | +720 | +2.9% | 200 |
2023/06/23 | 25,120 | 25,120 | 25,120 | 25,120 | -300 | -1.2% | 300 |
2023/06/22 | 25,200 | 25,420 | 25,200 | 25,420 | - | - | 200 |
2023/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/20 | 25,420 | 25,420 | 25,140 | 25,140 | -610 | -2.4% | 300 |
2023/06/19 | 25,750 | 25,750 | 25,750 | 25,750 | - | - | 200 |
2023/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/15 | 25,500 | 25,980 | 25,500 | 25,730 | +450 | +1.8% | 1,100 |
2023/06/14 | 25,000 | 25,280 | 25,000 | 25,280 | +280 | +1.1% | 1,900 |
2023/06/13 | 24,950 | 25,000 | 24,950 | 25,000 | +50 | +0.2% | 200 |
2023/06/12 | 24,950 | 24,950 | 24,950 | 24,950 | +150 | +0.6% | 100 |
2023/06/09 | 25,000 | 25,000 | 24,800 | 24,800 | -150 | -0.6% | 300 |
2023/06/08 | 24,800 | 24,950 | 24,800 | 24,950 | ±0 | ±0% | 200 |
2023/06/07 | 24,940 | 24,950 | 24,940 | 24,950 | +50 | +0.2% | 200 |
2023/06/06 | 24,900 | 24,900 | 24,900 | 24,900 | +400 | +1.6% | 100 |
2023/06/05 | 24,400 | 24,500 | 24,400 | 24,500 | - | - | 200 |
2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/30 | 24,400 | 24,400 | 24,400 | 24,400 | - | - | 300 |
2023/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/22 | 24,950 | 24,950 | 24,290 | 24,290 | -190 | -0.8% | 200 |
2023/05/19 | 24,480 | 24,480 | 24,480 | 24,480 | +230 | +0.9% | 100 |
2023/05/18 | 24,930 | 25,000 | 24,250 | 24,250 | -630 | -2.5% | 900 |
2023/05/17 | 24,210 | 24,880 | 24,210 | 24,880 | +670 | +2.8% | 200 |
2023/05/16 | 24,210 | 24,210 | 24,210 | 24,210 | - | - | 100 |
2023/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
201~
250
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「日 銀 SC」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 |
---|---|---|---|---|---|---|---|---|
日 銀 SC | 3,055,000円 | - | - | - | - | - |
|
- |
秋田銀 | 232,400円 | -4.1% | +16.7% | 3.87% | 8.20倍 | 0.24倍 |
|
地銀中位行。預貸金とも秋田県で圧倒的シェア。仙台、北海道にも展開。青森銀、岩手銀と親密 |
山形銀 | 112,600円 | -24.3% | +30.2% | 3.11% | 12.01倍 | 0.25倍 |
|
山形、米沢の内陸工業地帯が地盤の地銀中堅。財務良好、県内トップシェア。県指定金融機関 |
フィデアHD | 160,300円 | - | - | 4.68% | - | 0.34倍 |
|
山形の荘内銀と秋田の北都銀が統合。本社は仙台。公的資金100億円は23年2月末に完済 |
筑波銀行 | 31,200円 | - | - | 1.60% | - | 0.41倍 |
|
地銀中位行。茨城県2番手。関東つくば銀行が茨城銀行と合併。震災後に公的資金350億円 |
市場注目の銘柄
チャート関連のコラム