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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 3,910 | 3,955 | 3,890 | 3,935 | +10 | +0.3% | 16,200 |
| 2015/07/28 | 3,890 | 3,970 | 3,855 | 3,925 | +5 | +0.1% | 41,800 |
| 2015/07/27 | 3,950 | 3,950 | 3,900 | 3,920 | -40 | -1% | 18,800 |
| 2015/07/24 | 4,015 | 4,065 | 3,905 | 3,960 | -75 | -1.9% | 27,200 |
| 2015/07/23 | 4,005 | 4,040 | 3,980 | 4,035 | +45 | +1.1% | 12,100 |
| 2015/07/22 | 4,045 | 4,090 | 3,975 | 3,990 | -105 | -2.6% | 22,600 |
| 2015/07/21 | 4,060 | 4,100 | 4,035 | 4,095 | +50 | +1.2% | 28,400 |
| 2015/07/17 | 4,085 | 4,085 | 3,965 | 4,045 | -40 | -1% | 24,400 |
| 2015/07/16 | 4,100 | 4,100 | 4,020 | 4,085 | +40 | +1% | 44,800 |
| 2015/07/15 | 4,070 | 4,070 | 3,970 | 4,045 | -15 | -0.4% | 38,000 |
| 2015/07/14 | 4,070 | 4,090 | 4,030 | 4,060 | +40 | +1% | 32,700 |
| 2015/07/13 | 3,975 | 4,030 | 3,950 | 4,020 | +80 | +2% | 17,400 |
| 2015/07/10 | 3,910 | 4,010 | 3,890 | 3,940 | +60 | +1.5% | 68,300 |
| 2015/07/09 | 3,940 | 3,970 | 3,780 | 3,880 | -115 | -2.9% | 74,000 |
| 2015/07/08 | 4,160 | 4,210 | 3,985 | 3,995 | -235 | -5.6% | 58,700 |
| 2015/07/07 | 4,055 | 4,255 | 4,055 | 4,230 | +215 | +5.4% | 55,900 |
| 2015/07/06 | 4,145 | 4,160 | 4,015 | 4,015 | -200 | -4.7% | 39,300 |
| 2015/07/03 | 4,180 | 4,275 | 4,180 | 4,215 | -5 | -0.1% | 31,100 |
| 2015/07/02 | 4,250 | 4,250 | 4,175 | 4,220 | +10 | +0.2% | 20,200 |
| 2015/07/01 | 4,155 | 4,215 | 4,120 | 4,210 | +50 | +1.2% | 25,300 |
| 2015/06/30 | 4,180 | 4,200 | 4,095 | 4,160 | +45 | +1.1% | 41,100 |
| 2015/06/29 | 4,145 | 4,175 | 4,095 | 4,115 | -100 | -2.4% | 38,900 |
| 2015/06/26 | 4,210 | 4,240 | 4,145 | 4,215 | -105 | -2.4% | 39,900 |
| 2015/06/25 | 4,310 | 4,345 | 4,270 | 4,320 | ±0 | ±0% | 42,800 |
| 2015/06/24 | 4,350 | 4,370 | 4,300 | 4,320 | -5 | -0.1% | 57,200 |
| 2015/06/23 | 4,265 | 4,370 | 4,265 | 4,325 | +70 | +1.6% | 54,200 |
| 2015/06/22 | 4,110 | 4,275 | 4,095 | 4,255 | +190 | +4.7% | 58,000 |
| 2015/06/19 | 4,100 | 4,115 | 4,040 | 4,065 | +55 | +1.4% | 56,300 |
| 2015/06/18 | 4,110 | 4,110 | 3,980 | 4,010 | -100 | -2.4% | 46,800 |
| 2015/06/17 | 4,105 | 4,135 | 4,085 | 4,110 | ±0 | ±0% | 17,500 |
| 2015/06/16 | 4,150 | 4,170 | 4,085 | 4,110 | -90 | -2.1% | 39,700 |
| 2015/06/15 | 4,105 | 4,210 | 4,090 | 4,200 | +50 | +1.2% | 24,600 |
| 2015/06/12 | 4,160 | 4,185 | 4,100 | 4,150 | +50 | +1.2% | 96,300 |
| 2015/06/11 | 4,095 | 4,195 | 4,085 | 4,100 | -10 | -0.2% | 35,100 |
| 2015/06/10 | 4,200 | 4,230 | 4,085 | 4,110 | -40 | -1% | 37,400 |
| 2015/06/09 | 4,200 | 4,230 | 4,145 | 4,150 | -90 | -2.1% | 42,400 |
| 2015/06/08 | 4,175 | 4,260 | 4,175 | 4,240 | +95 | +2.3% | 40,100 |
| 2015/06/05 | 4,155 | 4,200 | 4,125 | 4,145 | -10 | -0.2% | 31,600 |
| 2015/06/04 | 4,170 | 4,210 | 4,155 | 4,155 | -50 | -1.2% | 30,800 |
| 2015/06/03 | 4,220 | 4,300 | 4,195 | 4,205 | -40 | -0.9% | 47,900 |
| 2015/06/02 | 4,300 | 4,310 | 4,215 | 4,245 | -45 | -1% | 77,100 |
| 2015/06/01 | 4,200 | 4,320 | 4,170 | 4,290 | +135 | +3.2% | 71,700 |
| 2015/05/29 | 4,020 | 4,200 | 3,965 | 4,155 | +135 | +3.4% | 73,000 |
| 2015/05/28 | 3,940 | 4,055 | 3,935 | 4,020 | +40 | +1% | 42,700 |
| 2015/05/27 | 4,105 | 4,180 | 3,965 | 3,980 | -80 | -2% | 92,200 |
| 2015/05/26 | 4,000 | 4,080 | 3,980 | 4,060 | +65 | +1.6% | 55,600 |
| 2015/05/25 | 3,900 | 4,000 | 3,895 | 3,995 | +25 | +0.6% | 45,600 |
| 2015/05/22 | 3,815 | 3,990 | 3,805 | 3,970 | +190 | +5% | 75,700 |
| 2015/05/21 | 3,760 | 3,835 | 3,740 | 3,780 | +20 | +0.5% | 44,400 |
| 2015/05/20 | 3,735 | 3,800 | 3,735 | 3,760 | -10 | -0.3% | 38,100 |
2151～
2200
件表示中 / 2352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 | 445,000円 | -0.2% | -2.6% | 3.37% | 5.57倍 | 0.43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 |
| 十六ＦＧ | 471,000円 | -6.9% | -1.5% | 3.40% | 9.05倍 | 0.38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 |
| 百五銀 | 64,300円 | +0.4% | +10.7% | 2.49% | 10.30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 |
| あいちＦＧ | 269,100円 | - | - | 3.72% | - | 0.35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 |
| 北國ＦＨＤ | 554,000円 | -0.0% | +3.7% | 2.17% | 12.84倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
