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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 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 |
| 2015/05/19 | 3,645 | 3,780 | 3,645 | 3,770 | +75 | +2% | 66,900 |
| 2015/05/18 | 3,525 | 3,695 | 3,525 | 3,695 | +100 | +2.8% | 92,300 |
| 2015/05/15 | 3,490 | 3,600 | 3,435 | 3,595 | +140 | +4.1% | 47,100 |
| 2015/05/14 | 3,500 | 3,505 | 3,445 | 3,455 | -90 | -2.5% | 30,200 |
| 2015/05/13 | 3,520 | 3,575 | 3,500 | 3,545 | -10 | -0.3% | 31,900 |
| 2015/05/12 | 3,440 | 3,565 | 3,440 | 3,555 | +65 | +1.9% | 39,700 |
| 2015/05/11 | 3,550 | 3,550 | 3,480 | 3,490 | +10 | +0.3% | 20,900 |
| 2015/05/08 | 3,435 | 3,520 | 3,430 | 3,480 | +40 | +1.2% | 40,300 |
| 2015/05/07 | 3,490 | 3,555 | 3,425 | 3,440 | -5 | -0.1% | 48,400 |
| 2015/05/01 | 3,370 | 3,495 | 3,370 | 3,445 | +15 | +0.4% | 36,200 |
| 2015/04/30 | 3,540 | 3,540 | 3,405 | 3,430 | -115 | -3.2% | 53,600 |
| 2015/04/28 | 3,570 | 3,590 | 3,495 | 3,545 | -15 | -0.4% | 29,900 |
| 2015/04/27 | 3,550 | 3,560 | 3,500 | 3,560 | +30 | +0.8% | 22,700 |
| 2015/04/24 | 3,560 | 3,615 | 3,530 | 3,530 | -60 | -1.7% | 17,700 |
| 2015/04/23 | 3,600 | 3,650 | 3,520 | 3,590 | +5 | +0.1% | 107,500 |
| 2015/04/22 | 3,520 | 3,600 | 3,500 | 3,585 | +95 | +2.7% | 92,000 |
| 2015/04/21 | 3,440 | 3,550 | 3,440 | 3,490 | +30 | +0.9% | 50,400 |
| 2015/04/20 | 3,400 | 3,525 | 3,395 | 3,460 | -30 | -0.9% | 29,500 |
| 2015/04/17 | 3,380 | 3,540 | 3,380 | 3,490 | +40 | +1.2% | 62,300 |
| 2015/04/16 | 3,300 | 3,460 | 3,290 | 3,450 | +160 | +4.9% | 48,300 |
| 2015/04/15 | 3,310 | 3,330 | 3,285 | 3,290 | -60 | -1.8% | 14,500 |
| 2015/04/14 | 3,320 | 3,385 | 3,320 | 3,350 | +25 | +0.8% | 24,500 |
| 2015/04/13 | 3,325 | 3,345 | 3,295 | 3,325 | ±0 | ±0% | 32,100 |
| 2015/04/10 | 3,375 | 3,375 | 3,315 | 3,325 | -20 | -0.6% | 40,100 |
| 2015/04/09 | 3,415 | 3,450 | 3,315 | 3,345 | -115 | -3.3% | 58,300 |
| 2015/04/08 | 3,335 | 3,470 | 3,335 | 3,460 | +95 | +2.8% | 77,200 |
| 2015/04/07 | 3,195 | 3,400 | 3,195 | 3,365 | +190 | +6% | 96,300 |
| 2015/04/06 | 3,160 | 3,185 | 3,130 | 3,175 | -10 | -0.3% | 17,700 |
| 2015/04/03 | 3,240 | 3,240 | 3,150 | 3,185 | -60 | -1.8% | 34,300 |
| 2015/04/02 | 3,180 | 3,295 | 3,180 | 3,245 | +75 | +2.4% | 37,800 |
| 2015/04/01 | 3,185 | 3,200 | 3,105 | 3,170 | -50 | -1.6% | 49,400 |
| 2015/03/31 | 3,315 | 3,315 | 3,215 | 3,220 | -30 | -0.9% | 26,100 |
| 2015/03/30 | 3,220 | 3,265 | 3,210 | 3,250 | +40 | +1.2% | 24,700 |
| 2015/03/27 | 3,220 | 3,330 | 3,205 | 3,210 | -20 | -0.6% | 34,000 |
| 2015/03/26 | 3,255 | 3,295 | 3,220 | 3,230 | -70 | -2.1% | 27,400 |
| 2015/03/25 | 3,310 | 3,315 | 3,245 | 3,300 | +10 | +0.3% | 30,400 |
| 2015/03/24 | 3,260 | 3,305 | 3,245 | 3,290 | -5 | -0.2% | 29,900 |
| 2015/03/23 | 3,270 | 3,300 | 3,235 | 3,295 | +20 | +0.6% | 23,500 |
| 2015/03/20 | 3,255 | 3,300 | 3,240 | 3,275 | +25 | +0.8% | 32,500 |
| 2015/03/19 | 3,280 | 3,310 | 3,230 | 3,250 | -55 | -1.7% | 27,900 |
| 2015/03/18 | 3,315 | 3,330 | 3,275 | 3,305 | -5 | -0.2% | 19,600 |
2201～
2250
件表示中 / 2361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 | 490,500円 | -0.2% | -2.6% | 3.06% | 6.14倍 | 0.48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 | 478,500円 | -6.9% | -1.5% | 3.34% | 9.19倍 | 0.39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 | 70,300円 | +0.4% | +10.7% | 2.28% | 11.26倍 | 0.35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 | 272,400円 | -0.8% | -64.2% | 3.67% | 133.46倍 | 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 |
| 紀陽銀行 | 190,300円 | +1.0% | +4.8% | 2.63% | 8.60倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
