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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,000 | 4,035 | 3,985 | 4,015 | -15 | -0.4% | 49,200 |
| 2015/11/20 | 4,025 | 4,050 | 3,985 | 4,030 | -10 | -0.2% | 43,900 |
| 2015/11/19 | 4,050 | 4,100 | 4,030 | 4,040 | +10 | +0.2% | 49,100 |
| 2015/11/18 | 4,075 | 4,075 | 4,020 | 4,030 | -20 | -0.5% | 29,100 |
| 2015/11/17 | 4,095 | 4,095 | 4,035 | 4,050 | -20 | -0.5% | 45,800 |
| 2015/11/16 | 4,000 | 4,080 | 3,995 | 4,070 | +5 | +0.1% | 28,900 |
| 2015/11/13 | 4,020 | 4,095 | 4,010 | 4,065 | -15 | -0.4% | 25,000 |
| 2015/11/12 | 4,045 | 4,095 | 4,005 | 4,080 | +20 | +0.5% | 23,500 |
| 2015/11/11 | 4,000 | 4,080 | 3,990 | 4,060 | +35 | +0.9% | 28,300 |
| 2015/11/10 | 4,010 | 4,095 | 4,005 | 4,025 | -45 | -1.1% | 42,600 |
| 2015/11/09 | 3,965 | 4,100 | 3,965 | 4,070 | +65 | +1.6% | 53,300 |
| 2015/11/06 | 3,955 | 4,035 | 3,935 | 4,005 | +55 | +1.4% | 42,800 |
| 2015/11/05 | 3,800 | 3,960 | 3,800 | 3,950 | +120 | +3.1% | 60,500 |
| 2015/11/04 | 3,815 | 3,830 | 3,770 | 3,830 | +110 | +3% | 47,200 |
| 2015/11/02 | 3,770 | 3,770 | 3,690 | 3,720 | -85 | -2.2% | 38,500 |
| 2015/10/30 | 3,730 | 3,850 | 3,730 | 3,805 | +75 | +2% | 43,700 |
| 2015/10/29 | 3,740 | 3,775 | 3,675 | 3,730 | +10 | +0.3% | 166,700 |
| 2015/10/28 | 3,800 | 3,810 | 3,695 | 3,720 | -65 | -1.7% | 34,700 |
| 2015/10/27 | 3,905 | 3,905 | 3,780 | 3,785 | -100 | -2.6% | 43,700 |
| 2015/10/26 | 3,900 | 3,945 | 3,870 | 3,885 | +10 | +0.3% | 30,400 |
| 2015/10/23 | 3,850 | 3,890 | 3,815 | 3,875 | +95 | +2.5% | 38,000 |
| 2015/10/22 | 3,820 | 3,880 | 3,745 | 3,780 | -90 | -2.3% | 54,600 |
| 2015/10/21 | 3,930 | 3,930 | 3,840 | 3,870 | -60 | -1.5% | 49,400 |
| 2015/10/20 | 4,040 | 4,090 | 3,910 | 3,930 | -105 | -2.6% | 50,600 |
| 2015/10/19 | 4,065 | 4,075 | 3,985 | 4,035 | -25 | -0.6% | 25,600 |
| 2015/10/16 | 4,055 | 4,150 | 4,030 | 4,060 | +25 | +0.6% | 47,300 |
| 2015/10/15 | 3,985 | 4,060 | 3,950 | 4,035 | +55 | +1.4% | 37,700 |
| 2015/10/14 | 3,900 | 4,070 | 3,885 | 3,980 | +10 | +0.3% | 69,100 |
| 2015/10/13 | 3,990 | 3,990 | 3,910 | 3,970 | -20 | -0.5% | 34,400 |
| 2015/10/09 | 3,925 | 3,995 | 3,830 | 3,990 | +95 | +2.4% | 43,600 |
| 2015/10/08 | 3,885 | 3,920 | 3,835 | 3,895 | +5 | +0.1% | 46,300 |
| 2015/10/07 | 3,815 | 3,900 | 3,805 | 3,890 | +85 | +2.2% | 55,200 |
| 2015/10/06 | 3,745 | 3,870 | 3,730 | 3,805 | +130 | +3.5% | 44,600 |
| 2015/10/05 | 3,685 | 3,725 | 3,605 | 3,675 | +20 | +0.5% | 18,300 |
| 2015/10/02 | 3,855 | 3,855 | 3,625 | 3,655 | -190 | -4.9% | 59,700 |
| 2015/10/01 | 3,795 | 3,875 | 3,685 | 3,845 | +115 | +3.1% | 56,100 |
| 2015/09/30 | 3,800 | 3,815 | 3,705 | 3,730 | +10 | +0.3% | 45,400 |
| 2015/09/29 | 3,710 | 3,735 | 3,655 | 3,720 | -45 | -1.2% | 32,200 |
| 2015/09/28 | 3,740 | 3,780 | 3,650 | 3,765 | ±0 | ±0% | 39,500 |
| 2015/09/25 | 3,540 | 3,775 | 3,540 | 3,765 | +215 | +6.1% | 65,800 |
| 2015/09/24 | 3,400 | 3,580 | 3,395 | 3,550 | +60 | +1.7% | 47,800 |
| 2015/09/18 | 3,590 | 3,590 | 3,475 | 3,490 | -155 | -4.3% | 30,500 |
| 2015/09/17 | 3,745 | 3,745 | 3,605 | 3,645 | -100 | -2.7% | 31,100 |
| 2015/09/16 | 3,720 | 3,755 | 3,645 | 3,745 | +55 | +1.5% | 23,700 |
| 2015/09/15 | 3,670 | 3,745 | 3,530 | 3,690 | +60 | +1.7% | 54,300 |
| 2015/09/14 | 3,620 | 3,670 | 3,540 | 3,630 | +50 | +1.4% | 20,800 |
| 2015/09/11 | 3,455 | 3,590 | 3,455 | 3,580 | +55 | +1.6% | 60,800 |
| 2015/09/10 | 3,495 | 3,635 | 3,425 | 3,525 | +60 | +1.7% | 50,400 |
| 2015/09/09 | 3,345 | 3,500 | 3,345 | 3,465 | +170 | +5.2% | 34,600 |
| 2015/09/08 | 3,285 | 3,360 | 3,280 | 3,295 | -15 | -0.5% | 33,700 |
2201～
2250
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
