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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,829 | 2,829 | 2,773 | 2,783 | -28 | -1% | 64,400 |
| 2018/02/20 | 2,773 | 2,811 | 2,734 | 2,811 | +25 | +0.9% | 75,700 |
| 2018/02/19 | 2,689 | 2,794 | 2,689 | 2,786 | +117 | +4.4% | 74,900 |
| 2018/02/16 | 2,723 | 2,727 | 2,664 | 2,669 | -7 | -0.3% | 73,700 |
| 2018/02/15 | 2,677 | 2,704 | 2,662 | 2,676 | +49 | +1.9% | 53,900 |
| 2018/02/14 | 2,659 | 2,684 | 2,583 | 2,627 | +4 | +0.2% | 73,900 |
| 2018/02/13 | 2,791 | 2,791 | 2,609 | 2,623 | -107 | -3.9% | 147,000 |
| 2018/02/09 | 2,750 | 2,758 | 2,688 | 2,730 | -82 | -2.9% | 97,400 |
| 2018/02/08 | 2,839 | 2,862 | 2,797 | 2,812 | -5 | -0.2% | 86,300 |
| 2018/02/07 | 2,880 | 2,970 | 2,812 | 2,817 | -4 | -0.1% | 81,300 |
| 2018/02/06 | 2,931 | 2,943 | 2,747 | 2,821 | -194 | -6.4% | 129,600 |
| 2018/02/05 | 2,987 | 3,030 | 2,917 | 3,015 | -155 | -4.9% | 145,300 |
| 2018/02/02 | 3,155 | 3,195 | 3,120 | 3,170 | +10 | +0.3% | 73,900 |
| 2018/02/01 | 3,050 | 3,175 | 3,040 | 3,160 | +160 | +5.3% | 87,000 |
| 2018/01/31 | 3,035 | 3,095 | 3,000 | 3,000 | -35 | -1.2% | 95,000 |
| 2018/01/30 | 3,080 | 3,085 | 3,015 | 3,035 | -45 | -1.5% | 58,500 |
| 2018/01/29 | 3,070 | 3,105 | 3,025 | 3,080 | +5 | +0.2% | 67,100 |
| 2018/01/26 | 3,095 | 3,125 | 3,070 | 3,075 | -30 | -1% | 55,800 |
| 2018/01/25 | 3,160 | 3,160 | 3,100 | 3,105 | -110 | -3.4% | 71,300 |
| 2018/01/24 | 3,190 | 3,230 | 3,185 | 3,215 | -15 | -0.5% | 38,200 |
| 2018/01/23 | 3,175 | 3,240 | 3,170 | 3,230 | +55 | +1.7% | 68,300 |
| 2018/01/22 | 3,195 | 3,195 | 3,150 | 3,175 | -5 | -0.2% | 37,400 |
| 2018/01/19 | 3,180 | 3,190 | 3,135 | 3,180 | +20 | +0.6% | 70,700 |
| 2018/01/18 | 3,350 | 3,365 | 3,145 | 3,160 | -120 | -3.7% | 91,000 |
| 2018/01/17 | 3,315 | 3,320 | 3,265 | 3,280 | -65 | -1.9% | 56,000 |
| 2018/01/16 | 3,400 | 3,400 | 3,330 | 3,345 | -60 | -1.8% | 65,600 |
| 2018/01/15 | 3,455 | 3,480 | 3,380 | 3,405 | -10 | -0.3% | 55,100 |
| 2018/01/12 | 3,445 | 3,505 | 3,395 | 3,415 | -60 | -1.7% | 86,700 |
| 2018/01/11 | 3,525 | 3,530 | 3,450 | 3,475 | -70 | -2% | 74,600 |
| 2018/01/10 | 3,480 | 3,565 | 3,475 | 3,545 | +60 | +1.7% | 74,000 |
| 2018/01/09 | 3,425 | 3,505 | 3,395 | 3,485 | +70 | +2% | 90,600 |
| 2018/01/05 | 3,380 | 3,425 | 3,355 | 3,415 | +55 | +1.6% | 82,700 |
| 2018/01/04 | 3,310 | 3,375 | 3,300 | 3,360 | +95 | +2.9% | 56,900 |
| 2017/12/29 | 3,220 | 3,290 | 3,220 | 3,265 | +20 | +0.6% | 43,900 |
| 2017/12/28 | 3,240 | 3,255 | 3,205 | 3,245 | ±0 | ±0% | 34,000 |
| 2017/12/27 | 3,230 | 3,280 | 3,220 | 3,245 | +30 | +0.9% | 24,800 |
| 2017/12/26 | 3,255 | 3,280 | 3,215 | 3,215 | -35 | -1.1% | 28,800 |
| 2017/12/25 | 3,320 | 3,345 | 3,205 | 3,250 | ±0 | ±0% | 78,100 |
| 2017/12/22 | 3,245 | 3,330 | 3,235 | 3,250 | -5 | -0.2% | 77,200 |
| 2017/12/21 | 3,405 | 3,405 | 3,250 | 3,255 | -115 | -3.4% | 111,800 |
| 2017/12/20 | 3,370 | 3,405 | 3,340 | 3,370 | +10 | +0.3% | 85,800 |
| 2017/12/19 | 3,280 | 3,380 | 3,240 | 3,360 | +125 | +3.9% | 149,700 |
| 2017/12/18 | 3,120 | 3,245 | 3,105 | 3,235 | +160 | +5.2% | 175,600 |
| 2017/12/15 | 3,100 | 3,100 | 3,020 | 3,075 | -35 | -1.1% | 144,100 |
| 2017/12/14 | 3,135 | 3,140 | 3,085 | 3,110 | -55 | -1.7% | 84,100 |
| 2017/12/13 | 3,120 | 3,175 | 3,110 | 3,165 | +60 | +1.9% | 99,100 |
| 2017/12/12 | 3,060 | 3,125 | 3,060 | 3,105 | +50 | +1.6% | 80,200 |
| 2017/12/11 | 2,984 | 3,065 | 2,968 | 3,055 | +121 | +4.1% | 134,900 |
| 2017/12/08 | 2,888 | 2,957 | 2,888 | 2,934 | -4 | -0.1% | 104,800 |
| 2017/12/07 | 2,950 | 2,978 | 2,929 | 2,938 | +6 | +0.2% | 88,300 |
1651～
1700
件表示中 / 2480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 | 426,500円 | -0.2% | -2.6% | 3.52% | 5.34倍 | 0.35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 | 59,300円 | +0.4% | +20.7% | 3.04% | 8.48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 | 209,200円 | +1.0% | +4.8% | 4.30% | 9.24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 | 526,000円 | -0.0% | +3.7% | 2.28% | 12.02倍 | 0.50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 | 243,600円 | -0.8% | -26.9% | 4.11% | 23.44倍 | 0.33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
