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 |
|---|---|---|---|---|---|---|---|
| 2017/02/10 | 3,895 | 4,035 | 3,885 | 3,990 | +135 | +3.5% | 68,400 |
| 2017/02/09 | 3,920 | 3,935 | 3,855 | 3,855 | -85 | -2.2% | 36,700 |
| 2017/02/08 | 3,900 | 3,950 | 3,885 | 3,940 | +35 | +0.9% | 30,800 |
| 2017/02/07 | 3,905 | 3,955 | 3,855 | 3,905 | -40 | -1% | 28,600 |
| 2017/02/06 | 4,080 | 4,080 | 3,925 | 3,945 | -55 | -1.4% | 35,800 |
| 2017/02/03 | 3,910 | 4,050 | 3,910 | 4,000 | +95 | +2.4% | 75,700 |
| 2017/02/02 | 4,025 | 4,025 | 3,890 | 3,905 | -100 | -2.5% | 51,800 |
| 2017/02/01 | 3,880 | 4,025 | 3,860 | 4,005 | +75 | +1.9% | 41,200 |
| 2017/01/31 | 3,980 | 4,010 | 3,915 | 3,930 | -110 | -2.7% | 55,300 |
| 2017/01/30 | 4,100 | 4,100 | 4,005 | 4,040 | -70 | -1.7% | 35,600 |
| 2017/01/27 | 4,095 | 4,130 | 4,080 | 4,110 | +60 | +1.5% | 48,000 |
| 2017/01/26 | 4,070 | 4,090 | 4,005 | 4,050 | +50 | +1.3% | 58,400 |
| 2017/01/25 | 4,090 | 4,115 | 3,990 | 4,000 | +5 | +0.1% | 38,200 |
| 2017/01/24 | 4,000 | 4,010 | 3,965 | 3,995 | -5 | -0.1% | 41,200 |
| 2017/01/23 | 3,990 | 4,060 | 3,980 | 4,000 | -130 | -3.1% | 38,200 |
| 2017/01/20 | 4,085 | 4,165 | 4,070 | 4,130 | -20 | -0.5% | 39,200 |
| 2017/01/19 | 4,060 | 4,165 | 4,060 | 4,150 | +125 | +3.1% | 53,200 |
| 2017/01/18 | 4,025 | 4,030 | 3,945 | 4,025 | ±0 | ±0% | 60,300 |
| 2017/01/17 | 4,110 | 4,110 | 4,020 | 4,025 | -115 | -2.8% | 67,400 |
| 2017/01/16 | 4,165 | 4,205 | 4,130 | 4,140 | -70 | -1.7% | 33,900 |
| 2017/01/13 | 4,225 | 4,245 | 4,185 | 4,210 | ±0 | ±0% | 55,100 |
| 2017/01/12 | 4,275 | 4,275 | 4,180 | 4,210 | -75 | -1.8% | 69,600 |
| 2017/01/11 | 4,270 | 4,290 | 4,250 | 4,285 | +50 | +1.2% | 49,900 |
| 2017/01/10 | 4,240 | 4,295 | 4,200 | 4,235 | -5 | -0.1% | 102,100 |
| 2017/01/06 | 4,175 | 4,255 | 4,155 | 4,240 | +30 | +0.7% | 85,800 |
| 2017/01/05 | 4,200 | 4,220 | 4,155 | 4,210 | +5 | +0.1% | 81,500 |
| 2017/01/04 | 4,115 | 4,240 | 4,115 | 4,205 | +130 | +3.2% | 110,200 |
| 2016/12/30 | 4,060 | 4,105 | 4,025 | 4,075 | -35 | -0.9% | 54,400 |
| 2016/12/29 | 4,180 | 4,190 | 4,090 | 4,110 | -50 | -1.2% | 72,400 |
| 2016/12/28 | 4,165 | 4,190 | 4,115 | 4,160 | -5 | -0.1% | 36,000 |
| 2016/12/27 | 4,180 | 4,215 | 4,155 | 4,165 | -10 | -0.2% | 49,800 |
| 2016/12/26 | 4,260 | 4,285 | 4,160 | 4,175 | -145 | -3.4% | 45,200 |
| 2016/12/22 | 4,300 | 4,345 | 4,290 | 4,320 | +35 | +0.8% | 99,900 |
| 2016/12/21 | 4,370 | 4,390 | 4,255 | 4,285 | -85 | -1.9% | 136,700 |
| 2016/12/20 | 4,380 | 4,455 | 4,350 | 4,370 | ±0 | ±0% | 103,500 |
| 2016/12/19 | 4,320 | 4,385 | 4,310 | 4,370 | +65 | +1.5% | 70,700 |
| 2016/12/16 | 4,300 | 4,415 | 4,270 | 4,305 | +35 | +0.8% | 169,300 |
| 2016/12/15 | 4,200 | 4,295 | 4,185 | 4,270 | +30 | +0.7% | 96,900 |
| 2016/12/14 | 4,285 | 4,285 | 4,175 | 4,240 | -55 | -1.3% | 59,300 |
| 2016/12/13 | 4,230 | 4,305 | 4,195 | 4,295 | +30 | +0.7% | 62,000 |
| 2016/12/12 | 4,320 | 4,345 | 4,140 | 4,265 | -35 | -0.8% | 98,300 |
| 2016/12/09 | 4,155 | 4,300 | 4,150 | 4,300 | +75 | +1.8% | 112,100 |
| 2016/12/08 | 4,250 | 4,290 | 4,170 | 4,225 | +45 | +1.1% | 110,800 |
| 2016/12/07 | 4,150 | 4,215 | 4,150 | 4,180 | +30 | +0.7% | 88,500 |
| 2016/12/06 | 4,075 | 4,160 | 4,070 | 4,150 | +115 | +2.9% | 98,400 |
| 2016/12/05 | 4,045 | 4,065 | 4,000 | 4,035 | -50 | -1.2% | 63,900 |
| 2016/12/02 | 3,935 | 4,110 | 3,935 | 4,085 | +150 | +3.8% | 178,100 |
| 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 |
2001～
2050
件表示中 / 2577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 | 513,000円 | +1.2% | +24.1% | 3.12% | 5.13倍 | 0.42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 | 64,800円 | +0.4% | +20.7% | 2.78% | 9.27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 | 430,000円 | -6.9% | -1.5% | 3.72% | 8.12倍 | 0.37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 | 228,800円 | +1.0% | +4.8% | 3.93% | 10.11倍 | 0.61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 | 254,700円 | -0.8% | -26.9% | 4.32% | 24.51倍 | 0.34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
