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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,940 | 2,043 | 1,936 | 2,040 | +91 | +4.7% | 290,000 |
| 2022/06/13 | 1,901 | 1,951 | 1,896 | 1,949 | +23 | +1.2% | 109,500 |
| 2022/06/10 | 1,950 | 1,964 | 1,923 | 1,926 | -47 | -2.4% | 115,000 |
| 2022/06/09 | 1,956 | 1,976 | 1,945 | 1,973 | +5 | +0.3% | 79,300 |
| 2022/06/08 | 1,955 | 1,991 | 1,955 | 1,968 | +35 | +1.8% | 194,100 |
| 2022/06/07 | 1,932 | 1,953 | 1,930 | 1,933 | +1 | +0.1% | 134,800 |
| 2022/06/06 | 1,923 | 1,943 | 1,919 | 1,932 | +6 | +0.3% | 64,100 |
| 2022/06/03 | 1,939 | 1,939 | 1,921 | 1,926 | -5 | -0.3% | 56,200 |
| 2022/06/02 | 1,945 | 1,945 | 1,919 | 1,931 | -9 | -0.5% | 90,100 |
| 2022/06/01 | 1,905 | 1,940 | 1,892 | 1,940 | +54 | +2.9% | 120,900 |
| 2022/05/31 | 1,933 | 1,933 | 1,886 | 1,886 | -40 | -2.1% | 91,000 |
| 2022/05/30 | 1,900 | 1,952 | 1,900 | 1,926 | +38 | +2% | 153,100 |
| 2022/05/27 | 1,903 | 1,910 | 1,880 | 1,888 | -2 | -0.1% | 105,300 |
| 2022/05/26 | 1,910 | 1,914 | 1,890 | 1,890 | -17 | -0.9% | 85,900 |
| 2022/05/25 | 1,883 | 1,928 | 1,869 | 1,907 | +15 | +0.8% | 125,300 |
| 2022/05/24 | 1,920 | 1,929 | 1,887 | 1,892 | -18 | -0.9% | 82,600 |
| 2022/05/23 | 1,869 | 1,912 | 1,865 | 1,910 | +46 | +2.5% | 97,300 |
| 2022/05/20 | 1,861 | 1,874 | 1,843 | 1,864 | -13 | -0.7% | 91,900 |
| 2022/05/19 | 1,862 | 1,880 | 1,839 | 1,877 | -19 | -1% | 126,800 |
| 2022/05/18 | 1,868 | 1,901 | 1,865 | 1,896 | +44 | +2.4% | 133,800 |
| 2022/05/17 | 1,870 | 1,900 | 1,852 | 1,852 | -38 | -2% | 146,400 |
| 2022/05/16 | 1,970 | 1,970 | 1,865 | 1,890 | -40 | -2.1% | 246,200 |
| 2022/05/13 | 1,842 | 1,938 | 1,841 | 1,930 | +288 | +17.5% | 484,400 |
| 2022/05/12 | 1,680 | 1,690 | 1,640 | 1,642 | -57 | -3.4% | 118,800 |
| 2022/05/11 | 1,720 | 1,723 | 1,673 | 1,699 | -42 | -2.4% | 75,200 |
| 2022/05/10 | 1,755 | 1,755 | 1,714 | 1,741 | -30 | -1.7% | 75,500 |
| 2022/05/09 | 1,805 | 1,805 | 1,771 | 1,771 | -58 | -3.2% | 67,400 |
| 2022/05/06 | 1,811 | 1,836 | 1,789 | 1,829 | +56 | +3.2% | 105,900 |
| 2022/05/02 | 1,760 | 1,780 | 1,741 | 1,773 | +13 | +0.7% | 70,700 |
| 2022/04/28 | 1,680 | 1,760 | 1,678 | 1,760 | +90 | +5.4% | 64,900 |
| 2022/04/27 | 1,700 | 1,712 | 1,664 | 1,670 | -50 | -2.9% | 92,600 |
| 2022/04/26 | 1,718 | 1,729 | 1,708 | 1,720 | -1 | -0.1% | 50,000 |
| 2022/04/25 | 1,750 | 1,756 | 1,720 | 1,721 | -56 | -3.2% | 57,500 |
| 2022/04/22 | 1,787 | 1,797 | 1,750 | 1,777 | -43 | -2.4% | 78,900 |
| 2022/04/21 | 1,813 | 1,835 | 1,786 | 1,820 | +9 | +0.5% | 104,200 |
| 2022/04/20 | 1,783 | 1,818 | 1,780 | 1,811 | +39 | +2.2% | 72,200 |
| 2022/04/19 | 1,771 | 1,778 | 1,747 | 1,772 | +10 | +0.6% | 105,600 |
| 2022/04/18 | 1,728 | 1,765 | 1,727 | 1,762 | +36 | +2.1% | 70,500 |
| 2022/04/15 | 1,710 | 1,736 | 1,710 | 1,726 | +2 | +0.1% | 49,600 |
| 2022/04/14 | 1,706 | 1,729 | 1,706 | 1,724 | +4 | +0.2% | 39,000 |
| 2022/04/13 | 1,730 | 1,730 | 1,701 | 1,720 | -18 | -1% | 73,300 |
| 2022/04/12 | 1,727 | 1,763 | 1,723 | 1,738 | +2 | +0.1% | 76,400 |
| 2022/04/11 | 1,701 | 1,744 | 1,701 | 1,736 | +37 | +2.2% | 80,100 |
| 2022/04/08 | 1,738 | 1,738 | 1,695 | 1,699 | -47 | -2.7% | 103,600 |
| 2022/04/07 | 1,738 | 1,750 | 1,714 | 1,746 | -14 | -0.8% | 97,800 |
| 2022/04/06 | 1,765 | 1,777 | 1,750 | 1,760 | -14 | -0.8% | 98,400 |
| 2022/04/05 | 1,813 | 1,822 | 1,767 | 1,774 | -42 | -2.3% | 93,800 |
| 2022/04/04 | 1,768 | 1,822 | 1,768 | 1,816 | +62 | +3.5% | 126,700 |
| 2022/04/01 | 1,726 | 1,763 | 1,718 | 1,754 | ±0 | ±0% | 80,000 |
| 2022/03/31 | 1,782 | 1,796 | 1,750 | 1,754 | -59 | -3.3% | 70,700 |
701～
750
件表示中 / 2579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 | 527,000円 | +1.2% | +24.1% | 3.04% | 5.27倍 | 0.44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 | 65,100円 | +0.4% | +20.7% | 2.76% | 9.31倍 | 0.35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 | 239,700円 | +1.0% | +4.8% | 3.75% | 10.59倍 | 0.65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 |
| 池田泉州 | 45,500円 | +8.0% | +17.3% | 3.30% | 9.81倍 | 0.52倍 |
|
大阪地盤の金融持株会社。京阪神地域に展開。池田泉州銀行が中核。証券、総研、リースなども |
| あいちＦＧ | 261,200円 | -0.8% | -26.9% | 4.21% | 25.14倍 | 0.35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
