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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,782 | 1,796 | 1,750 | 1,754 | -59 | -3.3% | 70,700 |
| 2022/03/30 | 1,824 | 1,828 | 1,790 | 1,813 | -35 | -1.9% | 82,100 |
| 2022/03/29 | 1,860 | 1,860 | 1,827 | 1,848 | -22 | -1.2% | 102,700 |
| 2022/03/28 | 1,875 | 1,887 | 1,861 | 1,870 | +9 | +0.5% | 80,600 |
| 2022/03/25 | 1,873 | 1,887 | 1,852 | 1,861 | -6 | -0.3% | 54,300 |
| 2022/03/24 | 1,880 | 1,880 | 1,847 | 1,867 | -36 | -1.9% | 68,800 |
| 2022/03/23 | 1,884 | 1,913 | 1,871 | 1,903 | +40 | +2.1% | 85,000 |
| 2022/03/22 | 1,886 | 1,890 | 1,853 | 1,863 | -4 | -0.2% | 120,000 |
| 2022/03/18 | 1,875 | 1,880 | 1,848 | 1,867 | -10 | -0.5% | 115,000 |
| 2022/03/17 | 1,876 | 1,896 | 1,850 | 1,877 | +33 | +1.8% | 155,200 |
| 2022/03/16 | 1,867 | 1,876 | 1,835 | 1,844 | -51 | -2.7% | 116,700 |
| 2022/03/15 | 1,868 | 1,900 | 1,841 | 1,895 | +49 | +2.7% | 135,500 |
| 2022/03/14 | 1,830 | 1,868 | 1,806 | 1,846 | +56 | +3.1% | 117,300 |
| 2022/03/11 | 1,774 | 1,799 | 1,767 | 1,790 | +12 | +0.7% | 197,700 |
| 2022/03/10 | 1,770 | 1,792 | 1,758 | 1,778 | +66 | +3.9% | 144,200 |
| 2022/03/09 | 1,750 | 1,758 | 1,705 | 1,712 | -16 | -0.9% | 141,000 |
| 2022/03/08 | 1,800 | 1,805 | 1,713 | 1,728 | -109 | -5.9% | 201,900 |
| 2022/03/07 | 1,833 | 1,840 | 1,797 | 1,837 | -31 | -1.7% | 164,100 |
| 2022/03/04 | 1,909 | 1,930 | 1,863 | 1,868 | -61 | -3.2% | 160,500 |
| 2022/03/03 | 1,891 | 1,940 | 1,891 | 1,929 | +70 | +3.8% | 174,300 |
| 2022/03/02 | 1,928 | 1,944 | 1,859 | 1,859 | -102 | -5.2% | 210,600 |
| 2022/03/01 | 1,935 | 1,965 | 1,921 | 1,961 | +12 | +0.6% | 135,200 |
| 2022/02/28 | 1,922 | 1,951 | 1,906 | 1,949 | +34 | +1.8% | 166,400 |
| 2022/02/25 | 1,950 | 1,954 | 1,888 | 1,915 | -64 | -3.2% | 213,500 |
| 2022/02/24 | 1,951 | 1,980 | 1,937 | 1,979 | -2 | -0.1% | 178,800 |
| 2022/02/22 | 2,047 | 2,052 | 1,961 | 1,981 | -93 | -4.5% | 241,000 |
| 2022/02/21 | 2,062 | 2,085 | 2,038 | 2,074 | -14 | -0.7% | 156,600 |
| 2022/02/18 | 2,069 | 2,116 | 2,050 | 2,088 | +39 | +1.9% | 302,100 |
| 2022/02/17 | 2,053 | 2,060 | 2,033 | 2,049 | +26 | +1.3% | 260,800 |
| 2022/02/16 | 1,999 | 2,042 | 1,995 | 2,023 | +45 | +2.3% | 302,900 |
| 2022/02/15 | 1,955 | 1,989 | 1,944 | 1,978 | +16 | +0.8% | 280,000 |
| 2022/02/14 | 1,884 | 1,971 | 1,884 | 1,962 | +38 | +2% | 348,500 |
| 2022/02/10 | 1,966 | 1,966 | 1,881 | 1,924 | +198 | +11.5% | 545,600 |
| 2022/02/09 | 1,708 | 1,740 | 1,692 | 1,726 | +36 | +2.1% | 139,600 |
| 2022/02/08 | 1,689 | 1,704 | 1,680 | 1,690 | +12 | +0.7% | 77,100 |
| 2022/02/07 | 1,650 | 1,682 | 1,637 | 1,678 | +25 | +1.5% | 93,600 |
| 2022/02/04 | 1,607 | 1,664 | 1,607 | 1,653 | +46 | +2.9% | 102,000 |
| 2022/02/03 | 1,607 | 1,611 | 1,592 | 1,607 | -4 | -0.2% | 65,200 |
| 2022/02/02 | 1,567 | 1,612 | 1,556 | 1,611 | +55 | +3.5% | 116,300 |
| 2022/02/01 | 1,549 | 1,577 | 1,541 | 1,556 | -5 | -0.3% | 132,200 |
| 2022/01/31 | 1,574 | 1,574 | 1,551 | 1,561 | +2 | +0.1% | 112,500 |
| 2022/01/28 | 1,556 | 1,569 | 1,539 | 1,559 | +25 | +1.6% | 115,500 |
| 2022/01/27 | 1,574 | 1,584 | 1,525 | 1,534 | -26 | -1.7% | 183,100 |
| 2022/01/26 | 1,581 | 1,597 | 1,558 | 1,560 | -13 | -0.8% | 51,900 |
| 2022/01/25 | 1,576 | 1,576 | 1,551 | 1,573 | -4 | -0.3% | 117,400 |
| 2022/01/24 | 1,548 | 1,587 | 1,548 | 1,577 | +19 | +1.2% | 113,900 |
| 2022/01/21 | 1,547 | 1,560 | 1,500 | 1,558 | -2 | -0.1% | 138,000 |
| 2022/01/20 | 1,550 | 1,603 | 1,548 | 1,560 | -3 | -0.2% | 113,500 |
| 2022/01/19 | 1,580 | 1,601 | 1,557 | 1,563 | -53 | -3.3% | 180,000 |
| 2022/01/18 | 1,638 | 1,657 | 1,606 | 1,616 | -5 | -0.3% | 114,500 |
651～
700
件表示中 / 2480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 | 426,500円 | -0.2% | -2.6% | 3.52% | 5.34倍 | 0.35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 | 59,300円 | +0.4% | +20.7% | 3.04% | 8.48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 | 209,200円 | +1.0% | +4.8% | 4.30% | 9.24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 | 526,000円 | -0.0% | +3.7% | 2.28% | 12.02倍 | 0.50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 | 243,600円 | -0.8% | -26.9% | 4.11% | 23.44倍 | 0.33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
