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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,210 | 3,305 | 3,205 | 3,295 | +70 | +2.2% | 87,300 |
| 2017/04/26 | 3,195 | 3,235 | 3,160 | 3,225 | +70 | +2.2% | 54,500 |
| 2017/04/25 | 3,105 | 3,180 | 3,105 | 3,155 | +35 | +1.1% | 62,500 |
| 2017/04/24 | 3,110 | 3,150 | 3,080 | 3,120 | +80 | +2.6% | 61,100 |
| 2017/04/21 | 3,015 | 3,070 | 3,005 | 3,040 | +45 | +1.5% | 80,200 |
| 2017/04/20 | 2,927 | 3,040 | 2,927 | 2,995 | +66 | +2.3% | 85,300 |
| 2017/04/19 | 2,905 | 2,960 | 2,875 | 2,929 | +1 | ±0% | 70,000 |
| 2017/04/18 | 2,960 | 3,010 | 2,924 | 2,928 | +16 | +0.5% | 50,700 |
| 2017/04/17 | 2,943 | 2,993 | 2,905 | 2,912 | -42 | -1.4% | 47,000 |
| 2017/04/14 | 2,960 | 2,988 | 2,930 | 2,954 | -36 | -1.2% | 68,900 |
| 2017/04/13 | 3,025 | 3,030 | 2,979 | 2,990 | -65 | -2.1% | 62,100 |
| 2017/04/12 | 3,040 | 3,065 | 3,020 | 3,055 | -10 | -0.3% | 71,900 |
| 2017/04/11 | 3,095 | 3,100 | 3,055 | 3,065 | -40 | -1.3% | 42,900 |
| 2017/04/10 | 3,120 | 3,140 | 3,080 | 3,105 | +5 | +0.2% | 86,000 |
| 2017/04/07 | 3,135 | 3,170 | 3,095 | 3,100 | -25 | -0.8% | 101,100 |
| 2017/04/06 | 3,200 | 3,200 | 3,110 | 3,125 | -75 | -2.3% | 48,100 |
| 2017/04/05 | 3,225 | 3,240 | 3,170 | 3,200 | -45 | -1.4% | 74,600 |
| 2017/04/04 | 3,345 | 3,345 | 3,225 | 3,245 | -85 | -2.6% | 77,300 |
| 2017/04/03 | 3,340 | 3,360 | 3,285 | 3,330 | -5 | -0.1% | 92,300 |
| 2017/03/31 | 3,465 | 3,490 | 3,335 | 3,335 | -90 | -2.6% | 91,100 |
| 2017/03/30 | 3,425 | 3,465 | 3,410 | 3,425 | -30 | -0.9% | 55,600 |
| 2017/03/29 | 3,505 | 3,525 | 3,405 | 3,455 | -60 | -1.7% | 52,200 |
| 2017/03/28 | 3,480 | 3,525 | 3,465 | 3,515 | +60 | +1.7% | 81,400 |
| 2017/03/27 | 3,495 | 3,505 | 3,435 | 3,455 | -85 | -2.4% | 44,300 |
| 2017/03/24 | 3,495 | 3,605 | 3,495 | 3,540 | +30 | +0.9% | 51,300 |
| 2017/03/23 | 3,615 | 3,620 | 3,495 | 3,510 | -125 | -3.4% | 62,200 |
| 2017/03/22 | 3,780 | 3,790 | 3,630 | 3,635 | -205 | -5.3% | 67,300 |
| 2017/03/21 | 3,850 | 3,870 | 3,825 | 3,840 | -15 | -0.4% | 31,900 |
| 2017/03/17 | 3,845 | 3,855 | 3,780 | 3,855 | -10 | -0.3% | 56,900 |
| 2017/03/16 | 3,800 | 3,880 | 3,785 | 3,865 | +20 | +0.5% | 57,100 |
| 2017/03/15 | 3,835 | 3,870 | 3,820 | 3,845 | -25 | -0.6% | 20,800 |
| 2017/03/14 | 3,925 | 3,925 | 3,865 | 3,870 | -45 | -1.1% | 24,800 |
| 2017/03/13 | 3,900 | 3,950 | 3,900 | 3,915 | +10 | +0.3% | 31,900 |
| 2017/03/10 | 3,885 | 3,925 | 3,870 | 3,905 | +70 | +1.8% | 79,500 |
| 2017/03/09 | 3,800 | 3,835 | 3,790 | 3,835 | +50 | +1.3% | 34,200 |
| 2017/03/08 | 3,810 | 3,845 | 3,760 | 3,785 | -70 | -1.8% | 57,600 |
| 2017/03/07 | 3,880 | 3,900 | 3,840 | 3,855 | -35 | -0.9% | 18,800 |
| 2017/03/06 | 3,795 | 3,920 | 3,770 | 3,890 | +85 | +2.2% | 55,300 |
| 2017/03/03 | 3,810 | 3,835 | 3,785 | 3,805 | -45 | -1.2% | 47,400 |
| 2017/03/02 | 3,900 | 3,930 | 3,840 | 3,850 | +20 | +0.5% | 45,100 |
| 2017/03/01 | 3,805 | 3,845 | 3,790 | 3,830 | +5 | +0.1% | 36,700 |
| 2017/02/28 | 3,895 | 3,915 | 3,825 | 3,825 | -15 | -0.4% | 56,500 |
| 2017/02/27 | 3,930 | 3,960 | 3,810 | 3,840 | -160 | -4% | 60,600 |
| 2017/02/24 | 3,965 | 4,020 | 3,950 | 4,000 | -35 | -0.9% | 38,600 |
| 2017/02/23 | 4,040 | 4,055 | 3,960 | 4,035 | +25 | +0.6% | 51,600 |
| 2017/02/22 | 4,025 | 4,030 | 3,985 | 4,010 | +5 | +0.1% | 41,200 |
| 2017/02/21 | 4,000 | 4,025 | 3,970 | 4,005 | +5 | +0.1% | 42,200 |
| 2017/02/20 | 4,000 | 4,000 | 3,945 | 4,000 | +20 | +0.5% | 32,700 |
| 2017/02/17 | 3,975 | 4,000 | 3,930 | 3,980 | +5 | +0.1% | 44,600 |
| 2017/02/16 | 3,990 | 4,045 | 3,945 | 3,975 | -20 | -0.5% | 35,100 |
1851～
1900
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
