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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,055 | 4,160 | 4,055 | 4,145 | +90 | +2.2% | 49,900 |
| 2024/11/20 | 4,110 | 4,130 | 4,055 | 4,055 | -105 | -2.5% | 48,900 |
| 2024/11/19 | 4,150 | 4,190 | 4,120 | 4,160 | -20 | -0.5% | 53,000 |
| 2024/11/18 | 4,200 | 4,220 | 4,145 | 4,180 | -20 | -0.5% | 60,300 |
| 2024/11/15 | 4,225 | 4,225 | 4,150 | 4,200 | +40 | +1% | 53,500 |
| 2024/11/14 | 4,135 | 4,225 | 4,125 | 4,160 | +10 | +0.2% | 69,000 |
| 2024/11/13 | 4,220 | 4,255 | 4,130 | 4,150 | -65 | -1.5% | 69,300 |
| 2024/11/12 | 4,210 | 4,275 | 4,205 | 4,215 | +60 | +1.4% | 71,400 |
| 2024/11/11 | 4,180 | 4,205 | 4,120 | 4,155 | -70 | -1.7% | 53,200 |
| 2024/11/08 | 4,230 | 4,235 | 4,170 | 4,225 | -15 | -0.4% | 73,100 |
| 2024/11/07 | 4,290 | 4,400 | 4,225 | 4,240 | +90 | +2.2% | 161,600 |
| 2024/11/06 | 4,015 | 4,150 | 3,995 | 4,150 | +165 | +4.1% | 116,700 |
| 2024/11/05 | 4,090 | 4,090 | 3,960 | 3,985 | -155 | -3.7% | 114,800 |
| 2024/11/01 | 4,090 | 4,175 | 4,090 | 4,140 | -10 | -0.2% | 52,200 |
| 2024/10/31 | 4,165 | 4,180 | 4,120 | 4,150 | +5 | +0.1% | 65,600 |
| 2024/10/30 | 4,130 | 4,170 | 4,125 | 4,145 | -10 | -0.2% | 112,100 |
| 2024/10/29 | 4,110 | 4,205 | 4,110 | 4,155 | +55 | +1.3% | 47,700 |
| 2024/10/28 | 4,015 | 4,115 | 4,015 | 4,100 | +55 | +1.4% | 37,700 |
| 2024/10/25 | 4,085 | 4,105 | 4,010 | 4,045 | -60 | -1.5% | 52,800 |
| 2024/10/24 | 4,060 | 4,120 | 4,035 | 4,105 | -5 | -0.1% | 47,700 |
| 2024/10/23 | 4,145 | 4,165 | 4,110 | 4,110 | -30 | -0.7% | 44,700 |
| 2024/10/22 | 4,200 | 4,230 | 4,135 | 4,140 | -80 | -1.9% | 64,800 |
| 2024/10/21 | 4,295 | 4,295 | 4,210 | 4,220 | -75 | -1.7% | 40,500 |
| 2024/10/18 | 4,290 | 4,335 | 4,275 | 4,295 | +35 | +0.8% | 44,300 |
| 2024/10/17 | 4,255 | 4,290 | 4,250 | 4,260 | +30 | +0.7% | 37,800 |
| 2024/10/16 | 4,230 | 4,295 | 4,200 | 4,230 | -55 | -1.3% | 53,500 |
| 2024/10/15 | 4,235 | 4,305 | 4,220 | 4,285 | +105 | +2.5% | 71,900 |
| 2024/10/11 | 4,200 | 4,240 | 4,180 | 4,180 | +15 | +0.4% | 52,900 |
| 2024/10/10 | 4,195 | 4,195 | 4,155 | 4,165 | +10 | +0.2% | 45,400 |
| 2024/10/09 | 4,250 | 4,250 | 4,145 | 4,155 | -65 | -1.5% | 87,500 |
| 2024/10/08 | 4,295 | 4,295 | 4,185 | 4,220 | -135 | -3.1% | 95,100 |
| 2024/10/07 | 4,330 | 4,490 | 4,305 | 4,355 | +130 | +3.1% | 107,100 |
| 2024/10/04 | 4,165 | 4,230 | 4,155 | 4,225 | +95 | +2.3% | 87,300 |
| 2024/10/03 | 4,180 | 4,195 | 4,125 | 4,130 | +20 | +0.5% | 59,600 |
| 2024/10/02 | 4,120 | 4,170 | 4,105 | 4,110 | -65 | -1.6% | 91,900 |
| 2024/10/01 | 4,135 | 4,215 | 4,100 | 4,175 | +40 | +1% | 71,600 |
| 2024/09/30 | 4,115 | 4,200 | 4,090 | 4,135 | -15 | -0.4% | 120,900 |
| 2024/09/27 | 4,190 | 4,190 | 4,110 | 4,150 | -80 | -1.9% | 99,100 |
| 2024/09/26 | 4,200 | 4,240 | 4,155 | 4,230 | +75 | +1.8% | 88,000 |
| 2024/09/25 | 4,155 | 4,175 | 4,145 | 4,155 | -10 | -0.2% | 57,900 |
| 2024/09/24 | 4,265 | 4,265 | 4,165 | 4,165 | -70 | -1.7% | 52,900 |
| 2024/09/20 | 4,300 | 4,300 | 4,225 | 4,235 | +15 | +0.4% | 91,500 |
| 2024/09/19 | 4,245 | 4,300 | 4,220 | 4,220 | +75 | +1.8% | 73,000 |
| 2024/09/18 | 4,140 | 4,170 | 4,120 | 4,145 | +45 | +1.1% | 46,500 |
| 2024/09/17 | 4,155 | 4,175 | 4,015 | 4,100 | -65 | -1.6% | 75,200 |
| 2024/09/13 | 4,160 | 4,220 | 4,160 | 4,165 | +25 | +0.6% | 97,000 |
| 2024/09/12 | 4,150 | 4,195 | 4,120 | 4,140 | +35 | +0.9% | 72,300 |
| 2024/09/11 | 4,210 | 4,240 | 4,075 | 4,105 | -175 | -4.1% | 103,900 |
| 2024/09/10 | 4,225 | 4,295 | 4,225 | 4,280 | +50 | +1.2% | 89,800 |
| 2024/09/09 | 4,235 | 4,275 | 4,165 | 4,230 | -145 | -3.3% | 92,700 |
1～
50
件表示中 / 2479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 | 414,500円 | -0.2% | -2.6% | 3.62% | 5.19倍 | 0.34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 |
| 百五銀 | 59,500円 | +0.4% | +20.7% | 3.03% | 8.51倍 | 0.32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 |
| 紀陽銀行 | 208,300円 | +1.0% | +4.8% | 4.32% | 9.20倍 | 0.56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 |
| 北國ＦＨＤ | 512,000円 | -0.0% | +3.7% | 2.34% | 11.70倍 | 0.49倍 |
|
地銀中位の北國銀行が中核。石川県が地盤。県内融資シェアは４割半ば。２１年１０月持株会社化 |
| あいちＦＧ | 241,400円 | -0.8% | -26.9% | 4.14% | 23.23倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
