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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 6,240 | 6,390 | 6,200 | 6,350 | +100 | +1.6% | 171,100 |
| 2025/07/01 | 6,010 | 6,340 | 5,900 | 6,250 | +170 | +2.8% | 299,100 |
| 2025/06/30 | 6,190 | 6,220 | 6,050 | 6,080 | -40 | -0.7% | 144,500 |
| 2025/06/27 | 6,080 | 6,170 | 6,060 | 6,120 | +30 | +0.5% | 91,000 |
| 2025/06/26 | 6,070 | 6,130 | 6,050 | 6,090 | +10 | +0.2% | 75,600 |
| 2025/06/25 | 6,060 | 6,080 | 5,980 | 6,080 | +30 | +0.5% | 70,700 |
| 2025/06/24 | 6,150 | 6,170 | 6,050 | 6,050 | -40 | -0.7% | 73,600 |
| 2025/06/23 | 6,010 | 6,190 | 5,990 | 6,090 | +60 | +1% | 91,300 |
| 2025/06/20 | 6,010 | 6,110 | 5,950 | 6,030 | -40 | -0.7% | 141,900 |
| 2025/06/19 | 6,000 | 6,070 | 5,940 | 6,070 | +80 | +1.3% | 104,900 |
| 2025/06/18 | 5,830 | 6,080 | 5,790 | 5,990 | +160 | +2.7% | 171,600 |
| 2025/06/17 | 5,830 | 5,850 | 5,800 | 5,830 | +10 | +0.2% | 45,500 |
| 2025/06/16 | 5,830 | 5,870 | 5,800 | 5,820 | +30 | +0.5% | 58,600 |
| 2025/06/13 | 5,790 | 5,800 | 5,700 | 5,790 | +40 | +0.7% | 119,500 |
| 2025/06/12 | 5,670 | 5,760 | 5,670 | 5,750 | +80 | +1.4% | 61,900 |
| 2025/06/11 | 5,750 | 5,760 | 5,660 | 5,670 | -60 | -1% | 77,000 |
| 2025/06/10 | 5,820 | 5,880 | 5,730 | 5,730 | -90 | -1.5% | 101,300 |
| 2025/06/09 | 5,760 | 5,830 | 5,750 | 5,820 | +90 | +1.6% | 95,000 |
| 2025/06/06 | 5,720 | 5,770 | 5,670 | 5,730 | ±0 | ±0% | 72,300 |
| 2025/06/05 | 5,690 | 5,770 | 5,610 | 5,730 | -20 | -0.3% | 115,600 |
| 2025/06/04 | 5,760 | 5,820 | 5,710 | 5,750 | +90 | +1.6% | 78,300 |
| 2025/06/03 | 5,710 | 5,750 | 5,660 | 5,660 | +10 | +0.2% | 95,300 |
| 2025/06/02 | 5,580 | 5,650 | 5,550 | 5,650 | +10 | +0.2% | 96,000 |
| 2025/05/30 | 5,520 | 5,680 | 5,510 | 5,640 | +40 | +0.7% | 107,600 |
| 2025/05/29 | 5,400 | 5,670 | 5,400 | 5,600 | +230 | +4.3% | 127,700 |
| 2025/05/28 | 5,490 | 5,520 | 5,370 | 5,370 | -80 | -1.5% | 89,400 |
| 2025/05/27 | 5,350 | 5,460 | 5,340 | 5,450 | +70 | +1.3% | 66,800 |
| 2025/05/26 | 5,340 | 5,420 | 5,320 | 5,380 | +40 | +0.7% | 66,800 |
| 2025/05/23 | 5,330 | 5,450 | 5,330 | 5,340 | +40 | +0.8% | 88,200 |
| 2025/05/22 | 5,320 | 5,360 | 5,270 | 5,300 | -100 | -1.9% | 57,700 |
| 2025/05/21 | 5,430 | 5,470 | 5,380 | 5,400 | +50 | +0.9% | 115,700 |
| 2025/05/20 | 5,390 | 5,460 | 5,350 | 5,350 | -70 | -1.3% | 89,600 |
| 2025/05/19 | 5,250 | 5,420 | 5,240 | 5,420 | +120 | +2.3% | 103,400 |
| 2025/05/16 | 5,420 | 5,470 | 5,280 | 5,300 | -120 | -2.2% | 78,300 |
| 2025/05/15 | 5,550 | 5,600 | 5,420 | 5,420 | -230 | -4.1% | 65,800 |
| 2025/05/14 | 5,560 | 5,660 | 5,550 | 5,650 | +90 | +1.6% | 75,900 |
| 2025/05/13 | 5,610 | 5,690 | 5,530 | 5,560 | +100 | +1.8% | 177,100 |
| 2025/05/12 | 5,370 | 5,470 | 5,320 | 5,460 | +150 | +2.8% | 91,000 |
| 2025/05/09 | 5,290 | 5,370 | 5,270 | 5,310 | +50 | +1% | 87,700 |
| 2025/05/08 | 5,360 | 5,370 | 5,230 | 5,260 | -80 | -1.5% | 82,100 |
| 2025/05/07 | 5,210 | 5,350 | 5,130 | 5,340 | +170 | +3.3% | 186,900 |
| 2025/05/02 | 5,410 | 5,410 | 5,100 | 5,170 | -150 | -2.8% | 318,400 |
| 2025/05/01 | 5,620 | 5,640 | 5,310 | 5,320 | -280 | -5% | 206,500 |
| 2025/04/30 | 5,560 | 5,640 | 5,510 | 5,600 | +140 | +2.6% | 116,700 |
| 2025/04/28 | 5,440 | 5,500 | 5,400 | 5,460 | +20 | +0.4% | 76,700 |
| 2025/04/25 | 5,470 | 5,540 | 5,400 | 5,440 | +70 | +1.3% | 111,700 |
| 2025/04/24 | 5,370 | 5,430 | 5,330 | 5,370 | +150 | +2.9% | 115,800 |
| 2025/04/23 | 5,270 | 5,330 | 5,210 | 5,220 | +30 | +0.6% | 98,800 |
| 2025/04/22 | 5,080 | 5,190 | 5,080 | 5,190 | +90 | +1.8% | 80,700 |
| 2025/04/21 | 5,160 | 5,220 | 5,090 | 5,100 | -140 | -2.7% | 79,500 |
51～
100
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
