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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,715 | 4,750 | 4,690 | 4,720 | +5 | +0.1% | 77,300 |
| 2024/06/25 | 4,625 | 4,745 | 4,610 | 4,715 | +115 | +2.5% | 119,200 |
| 2024/06/24 | 4,610 | 4,620 | 4,525 | 4,600 | -10 | -0.2% | 90,800 |
| 2024/06/21 | 4,620 | 4,640 | 4,585 | 4,610 | +40 | +0.9% | 99,000 |
| 2024/06/20 | 4,525 | 4,590 | 4,490 | 4,570 | +20 | +0.4% | 106,700 |
| 2024/06/19 | 4,525 | 4,610 | 4,520 | 4,550 | +25 | +0.6% | 59,000 |
| 2024/06/18 | 4,555 | 4,560 | 4,475 | 4,525 | +25 | +0.6% | 48,200 |
| 2024/06/17 | 4,545 | 4,575 | 4,480 | 4,500 | -65 | -1.4% | 106,300 |
| 2024/06/14 | 4,490 | 4,600 | 4,470 | 4,565 | +90 | +2% | 189,500 |
| 2024/06/13 | 4,565 | 4,575 | 4,475 | 4,475 | -100 | -2.2% | 80,600 |
| 2024/06/12 | 4,620 | 4,635 | 4,550 | 4,575 | -110 | -2.3% | 101,300 |
| 2024/06/11 | 4,745 | 4,785 | 4,685 | 4,685 | -40 | -0.8% | 54,400 |
| 2024/06/10 | 4,690 | 4,750 | 4,680 | 4,725 | +65 | +1.4% | 69,900 |
| 2024/06/07 | 4,645 | 4,735 | 4,630 | 4,660 | -5 | -0.1% | 60,900 |
| 2024/06/06 | 4,710 | 4,740 | 4,625 | 4,665 | -50 | -1.1% | 128,100 |
| 2024/06/05 | 4,750 | 4,765 | 4,625 | 4,715 | -170 | -3.5% | 161,200 |
| 2024/06/04 | 5,040 | 5,080 | 4,850 | 4,885 | -135 | -2.7% | 195,900 |
| 2024/06/03 | 4,935 | 5,060 | 4,910 | 5,020 | +115 | +2.3% | 146,800 |
| 2024/05/31 | 4,675 | 4,925 | 4,675 | 4,905 | +255 | +5.5% | 261,100 |
| 2024/05/30 | 4,630 | 4,685 | 4,565 | 4,650 | -35 | -0.7% | 86,000 |
| 2024/05/29 | 4,780 | 4,795 | 4,680 | 4,685 | -90 | -1.9% | 146,000 |
| 2024/05/28 | 4,820 | 4,875 | 4,760 | 4,775 | -60 | -1.2% | 122,700 |
| 2024/05/27 | 4,755 | 4,875 | 4,745 | 4,835 | +105 | +2.2% | 177,100 |
| 2024/05/24 | 4,660 | 4,780 | 4,625 | 4,730 | +50 | +1.1% | 152,600 |
| 2024/05/23 | 4,595 | 4,680 | 4,530 | 4,680 | +105 | +2.3% | 171,100 |
| 2024/05/22 | 4,475 | 4,595 | 4,455 | 4,575 | +90 | +2% | 140,000 |
| 2024/05/21 | 4,460 | 4,625 | 4,460 | 4,485 | +35 | +0.8% | 215,400 |
| 2024/05/20 | 4,365 | 4,460 | 4,365 | 4,450 | +95 | +2.2% | 89,500 |
| 2024/05/17 | 4,340 | 4,390 | 4,330 | 4,355 | +15 | +0.3% | 75,500 |
| 2024/05/16 | 4,385 | 4,400 | 4,330 | 4,340 | -70 | -1.6% | 103,400 |
| 2024/05/15 | 4,465 | 4,485 | 4,350 | 4,410 | -30 | -0.7% | 88,200 |
| 2024/05/14 | 4,455 | 4,470 | 4,390 | 4,440 | -25 | -0.6% | 92,900 |
| 2024/05/13 | 4,380 | 4,470 | 4,360 | 4,465 | +90 | +2.1% | 132,600 |
| 2024/05/10 | 4,340 | 4,415 | 4,310 | 4,375 | +50 | +1.2% | 123,100 |
| 2024/05/09 | 4,380 | 4,380 | 4,315 | 4,325 | -15 | -0.3% | 112,200 |
| 2024/05/08 | 4,300 | 4,410 | 4,280 | 4,340 | +10 | +0.2% | 213,500 |
| 2024/05/07 | 4,460 | 4,470 | 4,330 | 4,330 | -170 | -3.8% | 238,100 |
| 2024/05/02 | 4,760 | 4,760 | 4,425 | 4,500 | -220 | -4.7% | 419,200 |
| 2024/05/01 | 4,695 | 4,745 | 4,635 | 4,720 | +15 | +0.3% | 140,200 |
| 2024/04/30 | 4,570 | 4,710 | 4,540 | 4,705 | +75 | +1.6% | 119,300 |
| 2024/04/26 | 4,650 | 4,695 | 4,565 | 4,630 | -15 | -0.3% | 160,200 |
| 2024/04/25 | 4,655 | 4,695 | 4,635 | 4,645 | -60 | -1.3% | 105,200 |
| 2024/04/24 | 4,670 | 4,730 | 4,640 | 4,705 | +15 | +0.3% | 121,700 |
| 2024/04/23 | 4,675 | 4,750 | 4,665 | 4,690 | +45 | +1% | 124,100 |
| 2024/04/22 | 4,545 | 4,645 | 4,520 | 4,645 | +185 | +4.1% | 168,900 |
| 2024/04/19 | 4,490 | 4,515 | 4,385 | 4,460 | -55 | -1.2% | 134,000 |
| 2024/04/18 | 4,365 | 4,530 | 4,355 | 4,515 | +150 | +3.4% | 111,800 |
| 2024/04/17 | 4,460 | 4,490 | 4,325 | 4,365 | -115 | -2.6% | 149,500 |
| 2024/04/16 | 4,565 | 4,640 | 4,475 | 4,480 | -145 | -3.1% | 113,500 |
| 2024/04/15 | 4,625 | 4,655 | 4,540 | 4,625 | -20 | -0.4% | 109,400 |
101～
150
件表示中 / 2479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 | 414,500円 | -0.2% | -2.6% | 3.62% | 5.19倍 | 0.34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 | 59,500円 | +0.4% | +20.7% | 3.03% | 8.51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 | 208,300円 | +1.0% | +4.8% | 4.32% | 9.20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 | 512,000円 | -0.0% | +3.7% | 2.34% | 11.70倍 | 0.49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 | 241,400円 | -0.8% | -26.9% | 4.14% | 23.23倍 | 0.32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
