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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,440 | 4,510 | 4,410 | 4,510 | +10 | +0.2% | 75,000 |
| 2024/08/20 | 4,545 | 4,545 | 4,425 | 4,500 | +20 | +0.4% | 76,600 |
| 2024/08/19 | 4,455 | 4,520 | 4,435 | 4,480 | -40 | -0.9% | 67,400 |
| 2024/08/16 | 4,470 | 4,530 | 4,435 | 4,520 | +190 | +4.4% | 114,500 |
| 2024/08/15 | 4,295 | 4,390 | 4,270 | 4,330 | +65 | +1.5% | 73,400 |
| 2024/08/14 | 4,250 | 4,370 | 4,230 | 4,265 | +45 | +1.1% | 73,200 |
| 2024/08/13 | 4,085 | 4,250 | 4,050 | 4,220 | +165 | +4.1% | 132,700 |
| 2024/08/09 | 4,100 | 4,130 | 3,980 | 4,055 | +65 | +1.6% | 159,800 |
| 2024/08/08 | 4,050 | 4,135 | 3,970 | 3,990 | -175 | -4.2% | 202,600 |
| 2024/08/07 | 3,990 | 4,295 | 3,975 | 4,165 | +90 | +2.2% | 220,200 |
| 2024/08/06 | 3,850 | 4,140 | 3,850 | 4,075 | +505 | +14.1% | 371,600 |
| 2024/08/05 | 3,805 | 3,880 | 3,565 | 3,570 | -515 | -12.6% | 397,000 |
| 2024/08/02 | 4,340 | 4,340 | 4,060 | 4,085 | -465 | -10.2% | 273,900 |
| 2024/08/01 | 4,585 | 4,615 | 4,490 | 4,550 | -35 | -0.8% | 163,600 |
| 2024/07/31 | 4,365 | 4,590 | 4,345 | 4,585 | +230 | +5.3% | 164,900 |
| 2024/07/30 | 4,445 | 4,505 | 4,340 | 4,355 | -150 | -3.3% | 164,200 |
| 2024/07/29 | 4,365 | 4,520 | 4,345 | 4,505 | +205 | +4.8% | 112,400 |
| 2024/07/26 | 4,320 | 4,360 | 4,280 | 4,300 | -15 | -0.3% | 137,000 |
| 2024/07/25 | 4,475 | 4,480 | 4,315 | 4,315 | -205 | -4.5% | 160,000 |
| 2024/07/24 | 4,590 | 4,625 | 4,520 | 4,520 | -100 | -2.2% | 78,000 |
| 2024/07/23 | 4,565 | 4,630 | 4,565 | 4,620 | +80 | +1.8% | 75,500 |
| 2024/07/22 | 4,630 | 4,640 | 4,540 | 4,540 | -95 | -2% | 66,000 |
| 2024/07/19 | 4,685 | 4,685 | 4,570 | 4,635 | -45 | -1% | 73,700 |
| 2024/07/18 | 4,600 | 4,690 | 4,600 | 4,680 | +45 | +1% | 77,800 |
| 2024/07/17 | 4,600 | 4,670 | 4,580 | 4,635 | +85 | +1.9% | 80,100 |
| 2024/07/16 | 4,555 | 4,615 | 4,535 | 4,550 | +5 | +0.1% | 77,600 |
| 2024/07/12 | 4,540 | 4,605 | 4,525 | 4,545 | -55 | -1.2% | 84,200 |
| 2024/07/11 | 4,620 | 4,635 | 4,570 | 4,600 | +15 | +0.3% | 69,700 |
| 2024/07/10 | 4,530 | 4,600 | 4,530 | 4,585 | +55 | +1.2% | 125,600 |
| 2024/07/09 | 4,570 | 4,590 | 4,525 | 4,530 | -25 | -0.5% | 100,200 |
| 2024/07/08 | 4,540 | 4,590 | 4,500 | 4,555 | -55 | -1.2% | 141,100 |
| 2024/07/05 | 4,780 | 4,800 | 4,610 | 4,610 | -190 | -4% | 149,700 |
| 2024/07/04 | 4,790 | 4,850 | 4,770 | 4,800 | -5 | -0.1% | 69,600 |
| 2024/07/03 | 4,850 | 4,855 | 4,770 | 4,805 | -50 | -1% | 109,600 |
| 2024/07/02 | 4,800 | 4,940 | 4,790 | 4,855 | +50 | +1% | 118,300 |
| 2024/07/01 | 4,825 | 4,835 | 4,775 | 4,805 | +25 | +0.5% | 128,100 |
| 2024/06/28 | 4,745 | 4,825 | 4,745 | 4,780 | +50 | +1.1% | 133,800 |
| 2024/06/27 | 4,680 | 4,765 | 4,675 | 4,730 | +10 | +0.2% | 89,000 |
| 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 |
151～
200
件表示中 / 2567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 | 492,000円 | +1.2% | +24.1% | 3.25% | 4.92倍 | 0.41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 |
| 百五銀 | 62,800円 | +0.4% | +20.7% | 2.87% | 8.98倍 | 0.34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 |
| 十六ＦＧ | 408,500円 | -6.9% | -1.5% | 3.92% | 7.72倍 | 0.34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 |
| 紀陽銀行 | 204,900円 | +1.0% | +4.8% | 4.39% | 9.05倍 | 0.55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 |
| あいちＦＧ | 247,200円 | -0.8% | -26.9% | 4.45% | 23.79倍 | 0.33倍 |
|
愛知県で貸出残高２位愛知銀行と３位中京銀行が２２年経営統合。２５年１月合併であいち銀行に |
市場注目の銘柄
チャート関連のコラム
