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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 3,185 | 3,205 | 3,165 | 3,180 | -30 | -0.9% | 50,000 |
| 2017/07/05 | 3,160 | 3,215 | 3,155 | 3,210 | +45 | +1.4% | 63,400 |
| 2017/07/04 | 3,190 | 3,215 | 3,145 | 3,165 | +10 | +0.3% | 76,100 |
| 2017/07/03 | 3,100 | 3,155 | 3,095 | 3,155 | +60 | +1.9% | 81,000 |
| 2017/06/30 | 3,095 | 3,105 | 3,040 | 3,095 | -25 | -0.8% | 79,300 |
| 2017/06/29 | 3,045 | 3,125 | 3,015 | 3,120 | +130 | +4.3% | 109,300 |
| 2017/06/28 | 2,948 | 2,996 | 2,948 | 2,990 | +63 | +2.2% | 60,900 |
| 2017/06/27 | 2,946 | 2,963 | 2,917 | 2,927 | +1 | ±0% | 51,600 |
| 2017/06/26 | 2,941 | 2,948 | 2,925 | 2,926 | -27 | -0.9% | 33,500 |
| 2017/06/23 | 2,952 | 2,970 | 2,935 | 2,953 | +12 | +0.4% | 40,000 |
| 2017/06/22 | 2,975 | 2,984 | 2,941 | 2,941 | -23 | -0.8% | 44,800 |
| 2017/06/21 | 3,015 | 3,015 | 2,963 | 2,964 | -61 | -2% | 59,100 |
| 2017/06/20 | 3,000 | 3,085 | 2,986 | 3,025 | +57 | +1.9% | 85,500 |
| 2017/06/19 | 2,930 | 2,987 | 2,922 | 2,968 | +34 | +1.2% | 46,900 |
| 2017/06/16 | 2,964 | 2,987 | 2,918 | 2,934 | -6 | -0.2% | 63,100 |
| 2017/06/15 | 2,988 | 3,010 | 2,940 | 2,940 | -95 | -3.1% | 63,600 |
| 2017/06/14 | 2,988 | 3,060 | 2,980 | 3,035 | +53 | +1.8% | 71,800 |
| 2017/06/13 | 2,960 | 3,000 | 2,941 | 2,982 | ±0 | ±0% | 54,800 |
| 2017/06/12 | 3,035 | 3,070 | 2,980 | 2,982 | -33 | -1.1% | 61,500 |
| 2017/06/09 | 2,966 | 3,040 | 2,937 | 3,015 | +40 | +1.3% | 92,700 |
| 2017/06/08 | 2,974 | 3,015 | 2,967 | 2,975 | +14 | +0.5% | 53,000 |
| 2017/06/07 | 2,966 | 2,973 | 2,945 | 2,961 | -19 | -0.6% | 48,100 |
| 2017/06/06 | 3,010 | 3,055 | 2,978 | 2,980 | -65 | -2.1% | 100,000 |
| 2017/06/05 | 3,090 | 3,090 | 3,020 | 3,045 | -100 | -3.2% | 72,600 |
| 2017/06/02 | 3,000 | 3,155 | 2,994 | 3,145 | +158 | +5.3% | 91,700 |
| 2017/06/01 | 2,935 | 3,000 | 2,935 | 2,987 | +43 | +1.5% | 52,600 |
| 2017/05/31 | 2,991 | 2,995 | 2,938 | 2,944 | -45 | -1.5% | 50,500 |
| 2017/05/30 | 3,005 | 3,015 | 2,953 | 2,989 | -11 | -0.4% | 46,400 |
| 2017/05/29 | 2,986 | 3,025 | 2,985 | 3,000 | +14 | +0.5% | 21,700 |
| 2017/05/26 | 2,991 | 3,030 | 2,974 | 2,986 | -14 | -0.5% | 35,700 |
| 2017/05/25 | 3,050 | 3,060 | 3,000 | 3,000 | -70 | -2.3% | 76,700 |
| 2017/05/24 | 3,130 | 3,145 | 3,060 | 3,070 | -30 | -1% | 71,900 |
| 2017/05/23 | 3,125 | 3,145 | 3,065 | 3,100 | +5 | +0.2% | 87,900 |
| 2017/05/22 | 3,075 | 3,110 | 3,050 | 3,095 | +40 | +1.3% | 63,300 |
| 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 |
2001～
2050
件表示中 / 2677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 | 730,000円 | +8.2% | +12.8% | 2.33% | 6.82倍 | 0.70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 |
| 北洋銀行 | 72,300円 | +15.0% | +24.0% | 3.60% | 11.20倍 | 0.72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 |
| 百五銀 | 89,200円 | +2.0% | +2.7% | 2.69% | 11.70倍 | 0.50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 |
| 山合銀 | 137,000円 | +20.5% | +13.8% | 4.09% | 9.90倍 | 0.67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 | 554,000円 | +2.7% | +0.8% | 3.25% | 9.25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
