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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 3,040 | 3,070 | 3,010 | 3,055 | +25 | +0.8% | 67,300 |
| 2017/05/18 | 3,035 | 3,050 | 2,990 | 3,030 | -65 | -2.1% | 100,500 |
| 2017/05/17 | 3,095 | 3,105 | 3,055 | 3,095 | -15 | -0.5% | 60,000 |
| 2017/05/16 | 3,115 | 3,130 | 3,060 | 3,110 | +40 | +1.3% | 77,700 |
| 2017/05/15 | 3,160 | 3,195 | 3,040 | 3,070 | -310 | -9.2% | 83,900 |
| 2017/05/12 | 3,400 | 3,430 | 3,340 | 3,380 | -55 | -1.6% | 42,600 |
| 2017/05/11 | 3,420 | 3,450 | 3,395 | 3,435 | +5 | +0.1% | 46,500 |
| 2017/05/10 | 3,440 | 3,445 | 3,385 | 3,430 | +15 | +0.4% | 74,600 |
| 2017/05/09 | 3,415 | 3,460 | 3,405 | 3,415 | -25 | -0.7% | 63,200 |
| 2017/05/08 | 3,365 | 3,445 | 3,360 | 3,440 | +145 | +4.4% | 83,000 |
| 2017/05/02 | 3,290 | 3,320 | 3,280 | 3,295 | +25 | +0.8% | 55,700 |
| 2017/05/01 | 3,270 | 3,280 | 3,200 | 3,270 | +30 | +0.9% | 73,300 |
| 2017/04/28 | 3,290 | 3,305 | 3,210 | 3,240 | -55 | -1.7% | 67,300 |
| 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 |
2001～
2050
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
