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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 4,315 | 4,375 | 4,285 | 4,360 | +85 | +2% | 116,200 |
| 2023/11/09 | 4,180 | 4,305 | 4,135 | 4,275 | +95 | +2.3% | 172,200 |
| 2023/11/08 | 4,435 | 4,435 | 4,140 | 4,180 | -245 | -5.5% | 271,700 |
| 2023/11/07 | 4,455 | 4,525 | 4,410 | 4,425 | -35 | -0.8% | 144,600 |
| 2023/11/06 | 4,550 | 4,565 | 4,445 | 4,460 | -55 | -1.2% | 230,500 |
| 2023/11/02 | 4,675 | 4,685 | 4,430 | 4,515 | -70 | -1.5% | 257,300 |
| 2023/11/01 | 4,500 | 4,585 | 4,435 | 4,585 | +180 | +4.1% | 195,400 |
| 2023/10/31 | 4,435 | 4,485 | 4,240 | 4,405 | +110 | +2.6% | 213,900 |
| 2023/10/30 | 4,280 | 4,400 | 4,250 | 4,295 | -35 | -0.8% | 166,000 |
| 2023/10/27 | 4,205 | 4,340 | 4,185 | 4,330 | +125 | +3% | 188,400 |
| 2023/10/26 | 4,260 | 4,305 | 4,155 | 4,205 | -105 | -2.4% | 218,700 |
| 2023/10/25 | 4,235 | 4,385 | 4,175 | 4,310 | +130 | +3.1% | 139,800 |
| 2023/10/24 | 4,265 | 4,265 | 4,055 | 4,180 | -110 | -2.6% | 249,100 |
| 2023/10/23 | 4,415 | 4,420 | 4,290 | 4,290 | -145 | -3.3% | 204,200 |
| 2023/10/20 | 4,475 | 4,545 | 4,380 | 4,435 | -90 | -2% | 122,000 |
| 2023/10/19 | 4,565 | 4,615 | 4,495 | 4,525 | -75 | -1.6% | 105,900 |
| 2023/10/18 | 4,515 | 4,610 | 4,485 | 4,600 | +145 | +3.3% | 166,500 |
| 2023/10/17 | 4,520 | 4,525 | 4,410 | 4,455 | +5 | +0.1% | 113,700 |
| 2023/10/16 | 4,385 | 4,465 | 4,335 | 4,450 | -30 | -0.7% | 150,000 |
| 2023/10/13 | 4,595 | 4,640 | 4,460 | 4,480 | -175 | -3.8% | 184,000 |
| 2023/10/12 | 4,660 | 4,685 | 4,615 | 4,655 | -5 | -0.1% | 119,400 |
| 2023/10/11 | 4,730 | 4,735 | 4,660 | 4,660 | -60 | -1.3% | 120,400 |
| 2023/10/10 | 4,660 | 4,730 | 4,595 | 4,720 | +175 | +3.9% | 199,400 |
| 2023/10/06 | 4,520 | 4,590 | 4,445 | 4,545 | +35 | +0.8% | 131,900 |
| 2023/10/05 | 4,330 | 4,510 | 4,320 | 4,510 | +235 | +5.5% | 209,600 |
| 2023/10/04 | 4,390 | 4,410 | 4,265 | 4,275 | -230 | -5.1% | 272,600 |
| 2023/10/03 | 4,590 | 4,590 | 4,485 | 4,505 | -130 | -2.8% | 131,500 |
| 2023/10/02 | 4,615 | 4,750 | 4,595 | 4,635 | +130 | +2.9% | 182,000 |
| 2023/09/29 | 4,670 | 4,675 | 4,480 | 4,505 | -210 | -4.5% | 187,700 |
| 2023/09/28 | 4,690 | 4,770 | 4,670 | 4,715 | -5 | -0.1% | 126,000 |
| 2023/09/27 | 4,680 | 4,730 | 4,620 | 4,720 | ±0 | ±0% | 141,900 |
| 2023/09/26 | 4,710 | 4,775 | 4,675 | 4,720 | +45 | +1% | 172,100 |
| 2023/09/25 | 4,680 | 4,705 | 4,575 | 4,675 | -70 | -1.5% | 238,000 |
| 2023/09/22 | 4,620 | 4,795 | 4,580 | 4,745 | +65 | +1.4% | 276,100 |
| 2023/09/21 | 4,650 | 4,785 | 4,640 | 4,680 | +80 | +1.7% | 224,200 |
| 2023/09/20 | 4,720 | 4,730 | 4,565 | 4,600 | -125 | -2.6% | 286,600 |
| 2023/09/19 | 4,680 | 4,785 | 4,665 | 4,725 | +15 | +0.3% | 295,400 |
| 2023/09/15 | 4,805 | 4,875 | 4,665 | 4,710 | -25 | -0.5% | 361,600 |
| 2023/09/14 | 4,675 | 4,760 | 4,605 | 4,735 | +105 | +2.3% | 226,600 |
| 2023/09/13 | 4,595 | 4,655 | 4,540 | 4,630 | +35 | +0.8% | 184,100 |
| 2023/09/12 | 4,560 | 4,595 | 4,455 | 4,595 | +100 | +2.2% | 291,000 |
| 2023/09/11 | 4,290 | 4,495 | 4,285 | 4,495 | +295 | +7% | 262,900 |
| 2023/09/08 | 4,170 | 4,250 | 4,170 | 4,200 | -35 | -0.8% | 156,500 |
| 2023/09/07 | 4,175 | 4,265 | 4,160 | 4,235 | +50 | +1.2% | 125,300 |
| 2023/09/06 | 4,095 | 4,265 | 4,095 | 4,185 | +90 | +2.2% | 162,200 |
| 2023/09/05 | 4,130 | 4,130 | 4,010 | 4,095 | +20 | +0.5% | 128,500 |
| 2023/09/04 | 3,985 | 4,075 | 3,960 | 4,075 | +130 | +3.3% | 113,300 |
| 2023/09/01 | 3,850 | 3,985 | 3,850 | 3,945 | +95 | +2.5% | 101,700 |
| 2023/08/31 | 3,845 | 3,865 | 3,810 | 3,850 | +30 | +0.8% | 148,700 |
| 2023/08/30 | 3,745 | 3,845 | 3,735 | 3,820 | +75 | +2% | 90,800 |
451～
500
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
