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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,850 | 3,985 | 3,815 | 3,935 | +160 | +4.2% | 86,800 |
| 2016/11/30 | 3,825 | 3,875 | 3,745 | 3,775 | -10 | -0.3% | 94,300 |
| 2016/11/29 | 3,760 | 3,815 | 3,715 | 3,785 | -25 | -0.7% | 52,500 |
| 2016/11/28 | 3,700 | 3,835 | 3,675 | 3,810 | +80 | +2.1% | 74,000 |
| 2016/11/25 | 3,715 | 3,755 | 3,680 | 3,730 | +20 | +0.5% | 53,800 |
| 2016/11/24 | 3,780 | 3,785 | 3,635 | 3,710 | -25 | -0.7% | 53,900 |
| 2016/11/22 | 3,710 | 3,750 | 3,690 | 3,735 | +20 | +0.5% | 39,400 |
| 2016/11/21 | 3,700 | 3,750 | 3,680 | 3,715 | +40 | +1.1% | 38,800 |
| 2016/11/18 | 3,680 | 3,695 | 3,610 | 3,675 | +60 | +1.7% | 54,200 |
| 2016/11/17 | 3,565 | 3,620 | 3,510 | 3,615 | -15 | -0.4% | 63,900 |
| 2016/11/16 | 3,635 | 3,720 | 3,565 | 3,630 | +70 | +2% | 70,200 |
| 2016/11/15 | 3,600 | 3,685 | 3,510 | 3,560 | -10 | -0.3% | 65,600 |
| 2016/11/14 | 3,415 | 3,580 | 3,400 | 3,570 | +225 | +6.7% | 84,700 |
| 2016/11/11 | 3,420 | 3,575 | 3,290 | 3,345 | -40 | -1.2% | 114,100 |
| 2016/11/10 | 3,450 | 3,450 | 3,300 | 3,385 | +295 | +9.5% | 106,600 |
| 2016/11/09 | 3,410 | 3,445 | 3,065 | 3,090 | -270 | -8% | 95,500 |
| 2016/11/08 | 3,345 | 3,385 | 3,330 | 3,360 | +25 | +0.7% | 38,000 |
| 2016/11/07 | 3,335 | 3,380 | 3,310 | 3,335 | +70 | +2.1% | 28,300 |
| 2016/11/04 | 3,240 | 3,300 | 3,215 | 3,265 | -40 | -1.2% | 47,600 |
| 2016/11/02 | 3,340 | 3,365 | 3,285 | 3,305 | -70 | -2.1% | 45,000 |
| 2016/11/01 | 3,355 | 3,405 | 3,325 | 3,375 | +10 | +0.3% | 42,000 |
| 2016/10/31 | 3,385 | 3,385 | 3,325 | 3,365 | -40 | -1.2% | 42,200 |
| 2016/10/28 | 3,330 | 3,435 | 3,325 | 3,405 | +135 | +4.1% | 202,500 |
| 2016/10/27 | 3,245 | 3,290 | 3,235 | 3,270 | +15 | +0.5% | 38,100 |
| 2016/10/26 | 3,250 | 3,275 | 3,205 | 3,255 | +5 | +0.2% | 45,900 |
| 2016/10/25 | 3,245 | 3,295 | 3,230 | 3,250 | +5 | +0.2% | 54,500 |
| 2016/10/24 | 3,205 | 3,255 | 3,155 | 3,245 | +50 | +1.6% | 57,000 |
| 2016/10/21 | 3,190 | 3,220 | 3,170 | 3,195 | +15 | +0.5% | 48,200 |
| 2016/10/20 | 3,115 | 3,180 | 3,105 | 3,180 | +70 | +2.3% | 57,000 |
| 2016/10/19 | 3,130 | 3,160 | 3,100 | 3,110 | -20 | -0.6% | 44,400 |
| 2016/10/18 | 3,105 | 3,145 | 3,095 | 3,130 | +20 | +0.6% | 38,600 |
| 2016/10/17 | 3,125 | 3,155 | 3,085 | 3,110 | ±0 | ±0% | 51,200 |
| 2016/10/14 | 3,070 | 3,120 | 3,040 | 3,110 | +55 | +1.8% | 96,700 |
| 2016/10/13 | 3,025 | 3,105 | 3,010 | 3,055 | +63 | +2.1% | 96,300 |
| 2016/10/12 | 3,015 | 3,050 | 2,976 | 2,992 | -63 | -2.1% | 97,200 |
| 2016/10/11 | 2,981 | 3,080 | 2,964 | 3,055 | +136 | +4.7% | 90,100 |
| 2016/10/07 | 2,941 | 2,963 | 2,895 | 2,919 | -17 | -0.6% | 46,900 |
| 2016/10/06 | 2,901 | 2,965 | 2,881 | 2,936 | +63 | +2.2% | 77,600 |
| 2016/10/05 | 2,870 | 2,953 | 2,840 | 2,873 | +44 | +1.6% | 114,000 |
| 2016/10/04 | 2,834 | 2,889 | 2,806 | 2,829 | +17 | +0.6% | 81,700 |
| 2016/10/03 | 2,814 | 2,858 | 2,765 | 2,812 | +8 | +0.3% | 112,900 |
| 2016/09/30 | 2,835 | 2,850 | 2,761 | 2,804 | -105 | -3.6% | 101,600 |
| 2016/09/29 | 2,893 | 2,952 | 2,875 | 2,909 | +37 | +1.3% | 88,200 |
| 2016/09/28 | 2,878 | 2,888 | 2,782 | 2,872 | -33 | -1.1% | 84,000 |
| 2016/09/27 | 2,893 | 2,920 | 2,775 | 2,905 | +4 | +0.1% | 151,500 |
| 2016/09/26 | 3,005 | 3,020 | 2,892 | 2,901 | -149 | -4.9% | 131,100 |
| 2016/09/23 | 3,035 | 3,090 | 2,985 | 3,050 | +40 | +1.3% | 147,400 |
| 2016/09/21 | 2,840 | 3,015 | 2,722 | 3,010 | +187 | +6.6% | 177,500 |
| 2016/09/20 | 2,791 | 2,899 | 2,758 | 2,823 | -68 | -2.4% | 150,000 |
| 2016/09/16 | 2,748 | 2,917 | 2,748 | 2,891 | +133 | +4.8% | 155,200 |
1951～
2000
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
