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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,985 | 3,110 | 2,985 | 3,060 | -10 | -0.3% | 52,100 |
| 2016/02/05 | 3,015 | 3,085 | 2,995 | 3,070 | +5 | +0.2% | 44,500 |
| 2016/02/04 | 3,030 | 3,200 | 3,030 | 3,065 | -70 | -2.2% | 48,900 |
| 2016/02/03 | 3,175 | 3,190 | 3,100 | 3,135 | -95 | -2.9% | 47,800 |
| 2016/02/02 | 3,225 | 3,255 | 3,155 | 3,230 | +5 | +0.2% | 62,400 |
| 2016/02/01 | 3,510 | 3,510 | 3,185 | 3,225 | -425 | -11.6% | 83,200 |
| 2016/01/29 | 3,565 | 3,695 | 3,460 | 3,650 | +105 | +3% | 43,400 |
| 2016/01/28 | 3,545 | 3,665 | 3,525 | 3,545 | -35 | -1% | 37,200 |
| 2016/01/27 | 3,550 | 3,625 | 3,530 | 3,580 | +120 | +3.5% | 23,200 |
| 2016/01/26 | 3,440 | 3,500 | 3,415 | 3,460 | -110 | -3.1% | 30,800 |
| 2016/01/25 | 3,505 | 3,595 | 3,455 | 3,570 | +115 | +3.3% | 35,800 |
| 2016/01/22 | 3,305 | 3,460 | 3,265 | 3,455 | +220 | +6.8% | 49,100 |
| 2016/01/21 | 3,305 | 3,410 | 3,235 | 3,235 | -135 | -4% | 44,500 |
| 2016/01/20 | 3,530 | 3,545 | 3,365 | 3,370 | -230 | -6.4% | 42,500 |
| 2016/01/19 | 3,610 | 3,645 | 3,535 | 3,600 | -10 | -0.3% | 27,700 |
| 2016/01/18 | 3,640 | 3,665 | 3,560 | 3,610 | -100 | -2.7% | 17,100 |
| 2016/01/15 | 3,735 | 3,735 | 3,645 | 3,710 | +80 | +2.2% | 34,400 |
| 2016/01/14 | 3,600 | 3,650 | 3,555 | 3,630 | -110 | -2.9% | 33,100 |
| 2016/01/13 | 3,590 | 3,745 | 3,580 | 3,740 | +155 | +4.3% | 31,200 |
| 2016/01/12 | 3,675 | 3,695 | 3,565 | 3,585 | -160 | -4.3% | 41,700 |
| 2016/01/08 | 3,750 | 3,810 | 3,700 | 3,745 | -25 | -0.7% | 35,500 |
| 2016/01/07 | 3,880 | 3,890 | 3,760 | 3,770 | -110 | -2.8% | 24,900 |
| 2016/01/06 | 3,995 | 4,030 | 3,850 | 3,880 | -125 | -3.1% | 28,500 |
| 2016/01/05 | 3,955 | 4,020 | 3,890 | 4,005 | +50 | +1.3% | 34,300 |
| 2016/01/04 | 4,065 | 4,075 | 3,950 | 3,955 | -110 | -2.7% | 29,100 |
| 2015/12/30 | 3,995 | 4,075 | 3,985 | 4,065 | +60 | +1.5% | 24,300 |
| 2015/12/29 | 3,830 | 4,015 | 3,820 | 4,005 | +125 | +3.2% | 26,300 |
| 2015/12/28 | 3,840 | 3,890 | 3,825 | 3,880 | +45 | +1.2% | 8,200 |
| 2015/12/25 | 3,865 | 3,865 | 3,820 | 3,835 | -70 | -1.8% | 13,100 |
| 2015/12/24 | 3,985 | 3,985 | 3,895 | 3,905 | -50 | -1.3% | 19,200 |
| 2015/12/22 | 3,895 | 3,960 | 3,895 | 3,955 | +105 | +2.7% | 30,900 |
| 2015/12/21 | 3,910 | 3,910 | 3,775 | 3,850 | -45 | -1.2% | 44,000 |
| 2015/12/18 | 4,000 | 4,010 | 3,875 | 3,895 | -130 | -3.2% | 45,600 |
| 2015/12/17 | 3,980 | 4,070 | 3,910 | 4,025 | +105 | +2.7% | 70,700 |
| 2015/12/16 | 3,760 | 3,945 | 3,760 | 3,920 | +160 | +4.3% | 45,400 |
| 2015/12/15 | 3,810 | 3,835 | 3,725 | 3,760 | -50 | -1.3% | 54,300 |
| 2015/12/14 | 3,705 | 3,835 | 3,705 | 3,810 | +5 | +0.1% | 33,300 |
| 2015/12/11 | 3,740 | 3,835 | 3,740 | 3,805 | +85 | +2.3% | 61,700 |
| 2015/12/10 | 3,800 | 3,800 | 3,710 | 3,720 | -130 | -3.4% | 58,500 |
| 2015/12/09 | 3,810 | 3,880 | 3,810 | 3,850 | +15 | +0.4% | 39,300 |
| 2015/12/08 | 3,925 | 3,935 | 3,830 | 3,835 | -100 | -2.5% | 44,600 |
| 2015/12/07 | 4,000 | 4,025 | 3,930 | 3,935 | -20 | -0.5% | 32,100 |
| 2015/12/04 | 3,970 | 4,000 | 3,935 | 3,955 | -80 | -2% | 32,300 |
| 2015/12/03 | 4,030 | 4,075 | 4,020 | 4,035 | -25 | -0.6% | 42,700 |
| 2015/12/02 | 4,095 | 4,100 | 4,050 | 4,060 | -15 | -0.4% | 45,400 |
| 2015/12/01 | 4,065 | 4,090 | 4,045 | 4,075 | +25 | +0.6% | 29,600 |
| 2015/11/30 | 3,940 | 4,065 | 3,940 | 4,050 | +140 | +3.6% | 61,300 |
| 2015/11/27 | 3,950 | 3,965 | 3,880 | 3,910 | -35 | -0.9% | 33,100 |
| 2015/11/26 | 3,960 | 3,990 | 3,930 | 3,945 | -10 | -0.3% | 22,400 |
| 2015/11/25 | 4,045 | 4,045 | 3,950 | 3,955 | -60 | -1.5% | 29,200 |
2151～
2200
件表示中 / 2480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 | 426,500円 | -0.2% | -2.6% | 3.52% | 5.34倍 | 0.35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 |
| 百五銀 | 59,300円 | +0.4% | +20.7% | 3.04% | 8.48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 |
| 紀陽銀行 | 209,200円 | +1.0% | +4.8% | 4.30% | 9.24倍 | 0.56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 |
| 北國ＦＨＤ | 526,000円 | -0.0% | +3.7% | 2.28% | 12.02倍 | 0.50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 |
| あいちＦＧ | 243,600円 | -0.8% | -26.9% | 4.11% | 23.44倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
