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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 7,350 | 7,350 | 7,270 | 7,300 | +60 | +0.8% | 105,000 |
| 2025/09/11 | 7,300 | 7,330 | 7,200 | 7,240 | -50 | -0.7% | 63,800 |
| 2025/09/10 | 7,140 | 7,310 | 7,140 | 7,290 | +160 | +2.2% | 76,900 |
| 2025/09/09 | 7,190 | 7,250 | 7,090 | 7,130 | -60 | -0.8% | 73,600 |
| 2025/09/08 | 7,200 | 7,210 | 7,100 | 7,190 | +40 | +0.6% | 90,900 |
| 2025/09/05 | 7,140 | 7,230 | 7,130 | 7,150 | +30 | +0.4% | 73,700 |
| 2025/09/04 | 7,060 | 7,160 | 7,050 | 7,120 | +70 | +1% | 75,300 |
| 2025/09/03 | 7,350 | 7,370 | 7,000 | 7,050 | -300 | -4.1% | 145,500 |
| 2025/09/02 | 7,200 | 7,390 | 7,150 | 7,350 | +200 | +2.8% | 111,500 |
| 2025/09/01 | 7,060 | 7,230 | 7,050 | 7,150 | +80 | +1.1% | 79,800 |
| 2025/08/29 | 7,080 | 7,130 | 7,010 | 7,070 | -50 | -0.7% | 105,700 |
| 2025/08/28 | 6,990 | 7,150 | 6,990 | 7,120 | +90 | +1.3% | 80,300 |
| 2025/08/27 | 7,010 | 7,130 | 7,000 | 7,030 | +10 | +0.1% | 109,800 |
| 2025/08/26 | 7,040 | 7,100 | 6,920 | 7,020 | ±0 | ±0% | 143,700 |
| 2025/08/25 | 7,210 | 7,250 | 7,020 | 7,020 | -90 | -1.3% | 107,000 |
| 2025/08/22 | 7,040 | 7,170 | 7,020 | 7,110 | +110 | +1.6% | 130,900 |
| 2025/08/21 | 6,930 | 7,040 | 6,880 | 7,000 | +70 | +1% | 128,800 |
| 2025/08/20 | 6,760 | 6,930 | 6,710 | 6,930 | +190 | +2.8% | 105,500 |
| 2025/08/19 | 6,900 | 6,900 | 6,700 | 6,740 | -160 | -2.3% | 116,500 |
| 2025/08/18 | 6,890 | 6,940 | 6,810 | 6,900 | -60 | -0.9% | 150,900 |
| 2025/08/15 | 6,760 | 6,960 | 6,760 | 6,960 | +270 | +4% | 215,100 |
| 2025/08/14 | 6,400 | 6,690 | 6,360 | 6,690 | +260 | +4% | 177,100 |
| 2025/08/13 | 6,450 | 6,560 | 6,400 | 6,430 | +30 | +0.5% | 128,900 |
| 2025/08/12 | 6,470 | 6,480 | 6,360 | 6,400 | ±0 | ±0% | 150,500 |
| 2025/08/08 | 6,360 | 6,480 | 6,330 | 6,400 | +50 | +0.8% | 145,300 |
| 2025/08/07 | 6,320 | 6,400 | 6,320 | 6,350 | +10 | +0.2% | 127,800 |
| 2025/08/06 | 6,470 | 6,490 | 6,300 | 6,340 | -90 | -1.4% | 139,100 |
| 2025/08/05 | 6,480 | 6,570 | 6,400 | 6,430 | ±0 | ±0% | 102,800 |
| 2025/08/04 | 6,350 | 6,430 | 6,280 | 6,430 | -180 | -2.7% | 181,600 |
| 2025/08/01 | 6,570 | 6,630 | 6,470 | 6,610 | +40 | +0.6% | 108,300 |
| 2025/07/31 | 6,320 | 6,600 | 6,310 | 6,570 | -130 | -1.9% | 240,100 |
| 2025/07/30 | 6,740 | 6,790 | 6,650 | 6,700 | -20 | -0.3% | 126,500 |
| 2025/07/29 | 6,510 | 6,760 | 6,480 | 6,720 | +210 | +3.2% | 171,600 |
| 2025/07/28 | 6,830 | 6,830 | 6,490 | 6,510 | -340 | -5% | 163,500 |
| 2025/07/25 | 6,860 | 6,930 | 6,810 | 6,850 | +30 | +0.4% | 91,600 |
| 2025/07/24 | 6,820 | 6,920 | 6,760 | 6,820 | +100 | +1.5% | 141,200 |
| 2025/07/23 | 6,750 | 6,820 | 6,620 | 6,720 | +70 | +1.1% | 177,400 |
| 2025/07/22 | 6,740 | 6,790 | 6,600 | 6,650 | -90 | -1.3% | 98,100 |
| 2025/07/18 | 6,730 | 6,800 | 6,680 | 6,740 | +70 | +1% | 73,200 |
| 2025/07/17 | 6,570 | 6,740 | 6,560 | 6,670 | +90 | +1.4% | 100,700 |
| 2025/07/16 | 6,570 | 6,610 | 6,490 | 6,580 | -10 | -0.2% | 111,300 |
| 2025/07/15 | 6,640 | 6,770 | 6,570 | 6,590 | -60 | -0.9% | 152,300 |
| 2025/07/14 | 6,700 | 6,700 | 6,530 | 6,650 | -110 | -1.6% | 143,900 |
| 2025/07/11 | 6,720 | 6,830 | 6,690 | 6,760 | +90 | +1.3% | 142,700 |
| 2025/07/10 | 6,720 | 6,760 | 6,630 | 6,670 | -40 | -0.6% | 111,400 |
| 2025/07/09 | 6,540 | 6,800 | 6,480 | 6,710 | +170 | +2.6% | 169,100 |
| 2025/07/08 | 6,510 | 6,590 | 6,480 | 6,540 | -30 | -0.5% | 118,100 |
| 2025/07/07 | 6,610 | 6,660 | 6,540 | 6,570 | +20 | +0.3% | 121,500 |
| 2025/07/04 | 6,450 | 6,550 | 6,420 | 6,550 | +170 | +2.7% | 107,100 |
| 2025/07/03 | 6,340 | 6,390 | 6,290 | 6,380 | +30 | +0.5% | 88,300 |
1～
50
件表示中 / 2677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 | 730,000円 | +8.2% | +12.8% | 2.33% | 6.82倍 | 0.70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 |
| 北洋銀行 | 72,300円 | +15.0% | +24.0% | 3.60% | 11.20倍 | 0.72倍 |
|
資金量は第二地銀最大。０８年札幌銀と合併。道内貸出シェアは約３割。１３年度末公的資金を完済 |
| 百五銀 | 89,200円 | +2.0% | +2.7% | 2.69% | 11.70倍 | 0.50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 |
| 山合銀 | 137,000円 | +20.5% | +13.8% | 4.09% | 9.90倍 | 0.67倍 |
|
山陰地盤。鳥取、島根で預金高１位。山陽、関西、東京圏にも展開。営業地域が広範な点に特徴 |
| 十六ＦＧ | 554,000円 | +2.7% | +0.8% | 3.25% | 9.25倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
