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 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 2,573 | 2,633 | 2,560 | 2,624 | +71 | +2.8% | 52,800 |
| 2018/03/09 | 2,625 | 2,632 | 2,545 | 2,553 | -47 | -1.8% | 100,500 |
| 2018/03/08 | 2,650 | 2,692 | 2,591 | 2,600 | -15 | -0.6% | 49,700 |
| 2018/03/07 | 2,591 | 2,654 | 2,571 | 2,615 | -18 | -0.7% | 46,700 |
| 2018/03/06 | 2,596 | 2,661 | 2,590 | 2,633 | +65 | +2.5% | 44,500 |
| 2018/03/05 | 2,572 | 2,586 | 2,531 | 2,568 | -42 | -1.6% | 85,600 |
| 2018/03/02 | 2,598 | 2,650 | 2,586 | 2,610 | -18 | -0.7% | 112,800 |
| 2018/03/01 | 2,651 | 2,651 | 2,605 | 2,628 | -44 | -1.6% | 73,400 |
| 2018/02/28 | 2,734 | 2,752 | 2,672 | 2,672 | -70 | -2.6% | 65,300 |
| 2018/02/27 | 2,810 | 2,810 | 2,720 | 2,742 | -18 | -0.7% | 48,600 |
| 2018/02/26 | 2,832 | 2,842 | 2,751 | 2,760 | -26 | -0.9% | 47,300 |
| 2018/02/23 | 2,713 | 2,798 | 2,705 | 2,786 | +48 | +1.8% | 32,300 |
| 2018/02/22 | 2,735 | 2,766 | 2,714 | 2,738 | -45 | -1.6% | 67,000 |
| 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 |
1801～
1850
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 | 685,000円 | +8.2% | +12.8% | 2.48% | 6.39倍 | 0.65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 |
| スルガ銀 | 142,500円 | +1.9% | +5.1% | 2.60% | 11.44倍 | 0.85倍 |
|
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 | 66,000円 | +15.0% | +24.0% | 3.94% | 10.23倍 | 0.65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 |
| 山合銀 | 133,200円 | +20.5% | +13.8% | 4.20% | 9.60倍 | 0.65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 | 545,000円 | +2.7% | +0.8% | 3.30% | 9.10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
