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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,090 | 4,090 | 3,960 | 3,985 | -155 | -3.7% | 114,800 |
| 2024/11/01 | 4,090 | 4,175 | 4,090 | 4,140 | -10 | -0.2% | 52,200 |
| 2024/10/31 | 4,165 | 4,180 | 4,120 | 4,150 | +5 | +0.1% | 65,600 |
| 2024/10/30 | 4,130 | 4,170 | 4,125 | 4,145 | -10 | -0.2% | 112,100 |
| 2024/10/29 | 4,110 | 4,205 | 4,110 | 4,155 | +55 | +1.3% | 47,700 |
| 2024/10/28 | 4,015 | 4,115 | 4,015 | 4,100 | +55 | +1.4% | 37,700 |
| 2024/10/25 | 4,085 | 4,105 | 4,010 | 4,045 | -60 | -1.5% | 52,800 |
| 2024/10/24 | 4,060 | 4,120 | 4,035 | 4,105 | -5 | -0.1% | 47,700 |
| 2024/10/23 | 4,145 | 4,165 | 4,110 | 4,110 | -30 | -0.7% | 44,700 |
| 2024/10/22 | 4,200 | 4,230 | 4,135 | 4,140 | -80 | -1.9% | 64,800 |
| 2024/10/21 | 4,295 | 4,295 | 4,210 | 4,220 | -75 | -1.7% | 40,500 |
| 2024/10/18 | 4,290 | 4,335 | 4,275 | 4,295 | +35 | +0.8% | 44,300 |
| 2024/10/17 | 4,255 | 4,290 | 4,250 | 4,260 | +30 | +0.7% | 37,800 |
| 2024/10/16 | 4,230 | 4,295 | 4,200 | 4,230 | -55 | -1.3% | 53,500 |
| 2024/10/15 | 4,235 | 4,305 | 4,220 | 4,285 | +105 | +2.5% | 71,900 |
| 2024/10/11 | 4,200 | 4,240 | 4,180 | 4,180 | +15 | +0.4% | 52,900 |
| 2024/10/10 | 4,195 | 4,195 | 4,155 | 4,165 | +10 | +0.2% | 45,400 |
| 2024/10/09 | 4,250 | 4,250 | 4,145 | 4,155 | -65 | -1.5% | 87,500 |
| 2024/10/08 | 4,295 | 4,295 | 4,185 | 4,220 | -135 | -3.1% | 95,100 |
| 2024/10/07 | 4,330 | 4,490 | 4,305 | 4,355 | +130 | +3.1% | 107,100 |
| 2024/10/04 | 4,165 | 4,230 | 4,155 | 4,225 | +95 | +2.3% | 87,300 |
| 2024/10/03 | 4,180 | 4,195 | 4,125 | 4,130 | +20 | +0.5% | 59,600 |
| 2024/10/02 | 4,120 | 4,170 | 4,105 | 4,110 | -65 | -1.6% | 91,900 |
| 2024/10/01 | 4,135 | 4,215 | 4,100 | 4,175 | +40 | +1% | 71,600 |
| 2024/09/30 | 4,115 | 4,200 | 4,090 | 4,135 | -15 | -0.4% | 120,900 |
| 2024/09/27 | 4,190 | 4,190 | 4,110 | 4,150 | -80 | -1.9% | 99,100 |
| 2024/09/26 | 4,200 | 4,240 | 4,155 | 4,230 | +75 | +1.8% | 88,000 |
| 2024/09/25 | 4,155 | 4,175 | 4,145 | 4,155 | -10 | -0.2% | 57,900 |
| 2024/09/24 | 4,265 | 4,265 | 4,165 | 4,165 | -70 | -1.7% | 52,900 |
| 2024/09/20 | 4,300 | 4,300 | 4,225 | 4,235 | +15 | +0.4% | 91,500 |
| 2024/09/19 | 4,245 | 4,300 | 4,220 | 4,220 | +75 | +1.8% | 73,000 |
| 2024/09/18 | 4,140 | 4,170 | 4,120 | 4,145 | +45 | +1.1% | 46,500 |
| 2024/09/17 | 4,155 | 4,175 | 4,015 | 4,100 | -65 | -1.6% | 75,200 |
| 2024/09/13 | 4,160 | 4,220 | 4,160 | 4,165 | +25 | +0.6% | 97,000 |
| 2024/09/12 | 4,150 | 4,195 | 4,120 | 4,140 | +35 | +0.9% | 72,300 |
| 2024/09/11 | 4,210 | 4,240 | 4,075 | 4,105 | -175 | -4.1% | 103,900 |
| 2024/09/10 | 4,225 | 4,295 | 4,225 | 4,280 | +50 | +1.2% | 89,800 |
| 2024/09/09 | 4,235 | 4,275 | 4,165 | 4,230 | -145 | -3.3% | 92,700 |
| 2024/09/06 | 4,435 | 4,470 | 4,355 | 4,375 | -20 | -0.5% | 59,000 |
| 2024/09/05 | 4,405 | 4,505 | 4,360 | 4,395 | -95 | -2.1% | 94,000 |
| 2024/09/04 | 4,570 | 4,575 | 4,460 | 4,490 | -185 | -4% | 137,800 |
| 2024/09/03 | 4,570 | 4,675 | 4,545 | 4,675 | +120 | +2.6% | 86,600 |
| 2024/09/02 | 4,550 | 4,570 | 4,495 | 4,555 | -10 | -0.2% | 42,100 |
| 2024/08/30 | 4,555 | 4,575 | 4,505 | 4,565 | +45 | +1% | 113,300 |
| 2024/08/29 | 4,445 | 4,540 | 4,430 | 4,520 | +75 | +1.7% | 101,500 |
| 2024/08/28 | 4,390 | 4,480 | 4,390 | 4,445 | -5 | -0.1% | 49,200 |
| 2024/08/27 | 4,360 | 4,475 | 4,345 | 4,450 | +90 | +2.1% | 67,000 |
| 2024/08/26 | 4,445 | 4,445 | 4,340 | 4,360 | -105 | -2.4% | 61,000 |
| 2024/08/23 | 4,460 | 4,480 | 4,395 | 4,465 | +5 | +0.1% | 80,700 |
| 2024/08/22 | 4,510 | 4,510 | 4,460 | 4,460 | -50 | -1.1% | 71,000 |
101～
150
件表示中 / 2567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 | 492,000円 | +1.2% | +24.1% | 3.25% | 4.92倍 | 0.41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 | 62,800円 | +0.4% | +20.7% | 2.87% | 8.98倍 | 0.34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 |
| 十六ＦＧ | 408,500円 | -6.9% | -1.5% | 3.92% | 7.72倍 | 0.34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 |
| 紀陽銀行 | 204,900円 | +1.0% | +4.8% | 4.39% | 9.05倍 | 0.55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 |
| あいちＦＧ | 247,200円 | -0.8% | -26.9% | 4.45% | 23.79倍 | 0.33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
