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 |
|---|---|---|---|---|---|---|---|
| 2017/03/06 | 3,795 | 3,920 | 3,770 | 3,890 | +85 | +2.2% | 55,300 |
| 2017/03/03 | 3,810 | 3,835 | 3,785 | 3,805 | -45 | -1.2% | 47,400 |
| 2017/03/02 | 3,900 | 3,930 | 3,840 | 3,850 | +20 | +0.5% | 45,100 |
| 2017/03/01 | 3,805 | 3,845 | 3,790 | 3,830 | +5 | +0.1% | 36,700 |
| 2017/02/28 | 3,895 | 3,915 | 3,825 | 3,825 | -15 | -0.4% | 56,500 |
| 2017/02/27 | 3,930 | 3,960 | 3,810 | 3,840 | -160 | -4% | 60,600 |
| 2017/02/24 | 3,965 | 4,020 | 3,950 | 4,000 | -35 | -0.9% | 38,600 |
| 2017/02/23 | 4,040 | 4,055 | 3,960 | 4,035 | +25 | +0.6% | 51,600 |
| 2017/02/22 | 4,025 | 4,030 | 3,985 | 4,010 | +5 | +0.1% | 41,200 |
| 2017/02/21 | 4,000 | 4,025 | 3,970 | 4,005 | +5 | +0.1% | 42,200 |
| 2017/02/20 | 4,000 | 4,000 | 3,945 | 4,000 | +20 | +0.5% | 32,700 |
| 2017/02/17 | 3,975 | 4,000 | 3,930 | 3,980 | +5 | +0.1% | 44,600 |
| 2017/02/16 | 3,990 | 4,045 | 3,945 | 3,975 | -20 | -0.5% | 35,100 |
| 2017/02/15 | 4,000 | 4,020 | 3,970 | 3,995 | +60 | +1.5% | 42,000 |
| 2017/02/14 | 4,000 | 4,020 | 3,935 | 3,935 | -60 | -1.5% | 43,400 |
| 2017/02/13 | 4,090 | 4,090 | 3,960 | 3,995 | +5 | +0.1% | 45,500 |
| 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 |
2051～
2100
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
