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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 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 |
| 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 |
801～
850
件表示中 / 2643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 | 685,000円 | +8.2% | +12.8% | 2.48% | 6.39倍 | 0.65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 |
| スルガ銀 | 142,500円 | +1.9% | +5.1% | 2.60% | 11.44倍 | 0.85倍 |
|
静岡東部、神奈川西部地盤。個人向け貸出が軸。シェアハウス関連融資は債権譲渡が一服 |
| 北洋銀行 | 66,000円 | +15.0% | +24.0% | 3.94% | 10.23倍 | 0.65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 |
| 山合銀 | 133,200円 | +20.5% | +13.8% | 4.20% | 9.60倍 | 0.65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 | 545,000円 | +2.7% | +0.8% | 3.30% | 9.10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
