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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,955 | 4,955 | 4,645 | 4,920 | -320 | -6.1% | 371,200 |
| 2025/04/03 | 5,370 | 5,440 | 5,160 | 5,240 | -430 | -7.6% | 315,500 |
| 2025/04/02 | 5,600 | 5,700 | 5,600 | 5,670 | -20 | -0.4% | 97,200 |
| 2025/04/01 | 5,930 | 5,930 | 5,690 | 5,690 | -140 | -2.4% | 163,700 |
| 2025/03/31 | 5,850 | 5,910 | 5,740 | 5,830 | -190 | -3.2% | 133,700 |
| 2025/03/28 | 6,140 | 6,140 | 5,900 | 6,020 | -100 | -1.6% | 137,300 |
| 2025/03/27 | 6,030 | 6,150 | 5,960 | 6,120 | +160 | +2.7% | 159,800 |
| 2025/03/26 | 5,970 | 6,000 | 5,850 | 5,960 | ±0 | ±0% | 111,600 |
| 2025/03/25 | 6,020 | 6,050 | 5,890 | 5,960 | -50 | -0.8% | 92,600 |
| 2025/03/24 | 6,070 | 6,130 | 5,940 | 6,010 | -60 | -1% | 143,100 |
| 2025/03/21 | 5,840 | 6,200 | 5,840 | 6,070 | +610 | +11.2% | 394,400 |
| 2025/03/19 | 5,530 | 5,540 | 5,430 | 5,460 | -70 | -1.3% | 100,200 |
| 2025/03/18 | 5,320 | 5,550 | 5,320 | 5,530 | +220 | +4.1% | 157,600 |
| 2025/03/17 | 5,140 | 5,320 | 5,140 | 5,310 | +250 | +4.9% | 127,600 |
| 2025/03/14 | 5,020 | 5,070 | 5,010 | 5,060 | +50 | +1% | 75,500 |
| 2025/03/13 | 5,020 | 5,080 | 4,995 | 5,010 | +30 | +0.6% | 59,600 |
| 2025/03/12 | 4,810 | 5,030 | 4,805 | 4,980 | +225 | +4.7% | 143,900 |
| 2025/03/11 | 4,785 | 4,820 | 4,640 | 4,755 | -135 | -2.8% | 204,300 |
| 2025/03/10 | 5,060 | 5,060 | 4,890 | 4,890 | -180 | -3.6% | 69,300 |
| 2025/03/07 | 5,030 | 5,070 | 4,950 | 5,070 | +10 | +0.2% | 56,200 |
| 2025/03/06 | 4,960 | 5,080 | 4,950 | 5,060 | +125 | +2.5% | 88,700 |
| 2025/03/05 | 4,890 | 4,955 | 4,875 | 4,935 | +25 | +0.5% | 103,400 |
| 2025/03/04 | 4,935 | 4,955 | 4,875 | 4,910 | -50 | -1% | 51,300 |
| 2025/03/03 | 5,030 | 5,040 | 4,925 | 4,960 | -5 | -0.1% | 89,000 |
| 2025/02/28 | 5,040 | 5,040 | 4,915 | 4,965 | -85 | -1.7% | 141,200 |
| 2025/02/27 | 5,030 | 5,060 | 5,000 | 5,050 | +20 | +0.4% | 46,500 |
| 2025/02/26 | 5,090 | 5,130 | 5,000 | 5,030 | -70 | -1.4% | 77,100 |
| 2025/02/25 | 5,100 | 5,150 | 5,010 | 5,100 | -100 | -1.9% | 104,700 |
| 2025/02/21 | 5,120 | 5,210 | 5,110 | 5,200 | +40 | +0.8% | 53,500 |
| 2025/02/20 | 5,180 | 5,200 | 5,090 | 5,160 | -10 | -0.2% | 92,600 |
| 2025/02/19 | 5,280 | 5,410 | 5,150 | 5,170 | -80 | -1.5% | 177,700 |
| 2025/02/18 | 5,210 | 5,250 | 5,110 | 5,250 | +70 | +1.4% | 90,700 |
| 2025/02/17 | 5,210 | 5,250 | 5,140 | 5,180 | +20 | +0.4% | 50,700 |
| 2025/02/14 | 5,160 | 5,210 | 5,110 | 5,160 | +40 | +0.8% | 66,700 |
| 2025/02/13 | 5,200 | 5,220 | 5,090 | 5,120 | -10 | -0.2% | 123,900 |
| 2025/02/12 | 5,150 | 5,170 | 5,100 | 5,130 | -20 | -0.4% | 76,200 |
| 2025/02/10 | 5,290 | 5,290 | 5,060 | 5,150 | -130 | -2.5% | 92,200 |
| 2025/02/07 | 5,270 | 5,360 | 5,250 | 5,280 | +90 | +1.7% | 130,500 |
| 2025/02/06 | 5,210 | 5,210 | 5,100 | 5,190 | -20 | -0.4% | 84,300 |
| 2025/02/05 | 5,210 | 5,360 | 5,090 | 5,210 | +40 | +0.8% | 194,600 |
| 2025/02/04 | 4,915 | 5,230 | 4,840 | 5,170 | +350 | +7.3% | 232,200 |
| 2025/02/03 | 4,755 | 4,890 | 4,670 | 4,820 | ±0 | ±0% | 145,900 |
| 2025/01/31 | 4,810 | 4,840 | 4,760 | 4,820 | +50 | +1% | 136,600 |
| 2025/01/30 | 4,690 | 4,785 | 4,690 | 4,770 | +80 | +1.7% | 58,900 |
| 2025/01/29 | 4,665 | 4,720 | 4,630 | 4,690 | +25 | +0.5% | 43,300 |
| 2025/01/28 | 4,620 | 4,690 | 4,600 | 4,665 | +40 | +0.9% | 49,600 |
| 2025/01/27 | 4,570 | 4,660 | 4,570 | 4,625 | +100 | +2.2% | 65,400 |
| 2025/01/24 | 4,570 | 4,585 | 4,495 | 4,525 | -45 | -1% | 93,300 |
| 2025/01/23 | 4,580 | 4,595 | 4,515 | 4,570 | -10 | -0.2% | 128,300 |
| 2025/01/22 | 4,640 | 4,640 | 4,555 | 4,580 | -60 | -1.3% | 113,900 |
1～
50
件表示中 / 2567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 | 492,000円 | +1.2% | +24.1% | 3.25% | 4.92倍 | 0.41倍 |
|
東京都民銀行と八千代銀行、新銀行東京が１８年に合併し誕生。デジタル専業のＵＩ銀行も展開 |
| 百五銀 | 62,800円 | +0.4% | +20.7% | 2.87% | 8.98倍 | 0.34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 |
| 十六ＦＧ | 408,500円 | -6.9% | -1.5% | 3.92% | 7.72倍 | 0.34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 |
| 紀陽銀行 | 204,900円 | +1.0% | +4.8% | 4.39% | 9.05倍 | 0.55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 |
| あいちＦＧ | 247,200円 | -0.8% | -26.9% | 4.45% | 23.79倍 | 0.33倍 |
|
愛知県で貸出残高２位愛知銀行と３位中京銀行が２２年経営統合。２５年１月合併であいち銀行に |
市場注目の銘柄
チャート関連のコラム
