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 |
---|---|---|---|---|---|---|---|
2019/06/06 | 1,677 | 1,684 | 1,649 | 1,655 | -15 | -0.9% | 32,400 |
2019/06/05 | 1,693 | 1,730 | 1,659 | 1,670 | -3 | -0.2% | 69,800 |
2019/06/04 | 1,642 | 1,675 | 1,636 | 1,673 | +43 | +2.6% | 72,800 |
2019/06/03 | 1,642 | 1,645 | 1,594 | 1,630 | -45 | -2.7% | 40,500 |
2019/05/31 | 1,687 | 1,710 | 1,669 | 1,675 | -14 | -0.8% | 64,800 |
2019/05/30 | 1,634 | 1,702 | 1,634 | 1,689 | +47 | +2.9% | 57,400 |
2019/05/29 | 1,678 | 1,688 | 1,642 | 1,642 | -71 | -4.1% | 48,100 |
2019/05/28 | 1,694 | 1,737 | 1,657 | 1,713 | +19 | +1.1% | 69,200 |
2019/05/27 | 1,692 | 1,710 | 1,661 | 1,694 | +13 | +0.8% | 52,900 |
2019/05/24 | 1,601 | 1,681 | 1,590 | 1,681 | +55 | +3.4% | 66,600 |
2019/05/23 | 1,643 | 1,676 | 1,610 | 1,626 | -18 | -1.1% | 72,800 |
2019/05/22 | 1,611 | 1,649 | 1,586 | 1,644 | +38 | +2.4% | 88,200 |
2019/05/21 | 1,499 | 1,608 | 1,490 | 1,606 | +99 | +6.6% | 94,800 |
2019/05/20 | 1,514 | 1,518 | 1,481 | 1,507 | +16 | +1.1% | 35,800 |
2019/05/17 | 1,520 | 1,520 | 1,478 | 1,491 | -5 | -0.3% | 41,400 |
2019/05/16 | 1,467 | 1,499 | 1,429 | 1,496 | -1 | -0.1% | 82,600 |
2019/05/15 | 1,447 | 1,497 | 1,423 | 1,497 | +80 | +5.6% | 80,200 |
2019/05/14 | 1,410 | 1,429 | 1,380 | 1,417 | -19 | -1.3% | 52,400 |
2019/05/13 | 1,450 | 1,454 | 1,428 | 1,436 | -17 | -1.2% | 44,700 |
2019/05/10 | 1,462 | 1,473 | 1,440 | 1,453 | -6 | -0.4% | 77,000 |
2019/05/09 | 1,498 | 1,498 | 1,457 | 1,459 | -59 | -3.9% | 76,800 |
2019/05/08 | 1,529 | 1,529 | 1,504 | 1,518 | -33 | -2.1% | 68,700 |
2019/05/07 | 1,591 | 1,591 | 1,549 | 1,551 | -53 | -3.3% | 59,800 |
2019/04/26 | 1,615 | 1,627 | 1,598 | 1,604 | -48 | -2.9% | 61,700 |
2019/04/25 | 1,616 | 1,656 | 1,605 | 1,652 | +36 | +2.2% | 47,600 |
2019/04/24 | 1,683 | 1,683 | 1,608 | 1,616 | -75 | -4.4% | 63,900 |
2019/04/23 | 1,659 | 1,712 | 1,659 | 1,691 | +30 | +1.8% | 44,400 |
2019/04/22 | 1,650 | 1,662 | 1,625 | 1,661 | +11 | +0.7% | 19,900 |
2019/04/19 | 1,653 | 1,682 | 1,647 | 1,650 | +10 | +0.6% | 28,100 |
2019/04/18 | 1,675 | 1,685 | 1,629 | 1,640 | -25 | -1.5% | 41,400 |
2019/04/17 | 1,581 | 1,673 | 1,581 | 1,665 | +30 | +1.8% | 48,300 |
2019/04/16 | 1,665 | 1,665 | 1,634 | 1,635 | -53 | -3.1% | 34,200 |
2019/04/15 | 1,616 | 1,705 | 1,611 | 1,688 | +112 | +7.1% | 112,400 |
2019/04/12 | 1,612 | 1,619 | 1,563 | 1,576 | -2 | -0.1% | 50,600 |
2019/04/11 | 1,601 | 1,608 | 1,569 | 1,578 | -18 | -1.1% | 82,700 |
2019/04/10 | 1,574 | 1,606 | 1,560 | 1,596 | -2 | -0.1% | 31,200 |
2019/04/09 | 1,622 | 1,622 | 1,574 | 1,598 | -24 | -1.5% | 33,000 |
2019/04/08 | 1,656 | 1,658 | 1,613 | 1,622 | -34 | -2.1% | 26,900 |
2019/04/05 | 1,640 | 1,656 | 1,625 | 1,656 | +16 | +1% | 42,700 |
2019/04/04 | 1,631 | 1,656 | 1,616 | 1,640 | +14 | +0.9% | 32,800 |
2019/04/03 | 1,612 | 1,634 | 1,603 | 1,626 | -1 | -0.1% | 53,500 |
2019/04/02 | 1,669 | 1,673 | 1,601 | 1,627 | -15 | -0.9% | 63,400 |
2019/04/01 | 1,575 | 1,660 | 1,575 | 1,642 | +77 | +4.9% | 79,000 |
2019/03/29 | 1,626 | 1,630 | 1,561 | 1,565 | -57 | -3.5% | 80,300 |
2019/03/28 | 1,671 | 1,675 | 1,617 | 1,622 | -85 | -5% | 79,900 |
2019/03/27 | 1,698 | 1,708 | 1,661 | 1,707 | -43 | -2.5% | 60,200 |
2019/03/26 | 1,667 | 1,752 | 1,663 | 1,750 | +100 | +6.1% | 101,700 |
2019/03/25 | 1,686 | 1,686 | 1,622 | 1,650 | -91 | -5.2% | 95,000 |
2019/03/22 | 1,713 | 1,742 | 1,678 | 1,741 | +34 | +2% | 59,800 |
2019/03/20 | 1,749 | 1,760 | 1,694 | 1,707 | -43 | -2.5% | 76,100 |
1501~
1550
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 | - | +8.2% | +12.8% | - | - | - |
|
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 | - | +1.9% | +5.1% | - | - | - |
|
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 | - | +15.0% | +24.0% | - | - | - |
|
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 | - | +20.5% | +13.8% | - | - | - |
|
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 | - | +2.7% | +0.8% | - | - | - |
|
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