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 |
|---|---|---|---|---|---|---|---|
| 2016/02/26 | 2,565 | 2,629 | 2,544 | 2,548 | -12 | -0.5% | 25,700 |
| 2016/02/25 | 2,571 | 2,675 | 2,552 | 2,560 | -11 | -0.4% | 70,800 |
| 2016/02/24 | 2,530 | 2,683 | 2,530 | 2,571 | +2 | +0.1% | 49,000 |
| 2016/02/23 | 2,593 | 2,653 | 2,565 | 2,569 | -28 | -1.1% | 31,400 |
| 2016/02/22 | 2,596 | 2,651 | 2,574 | 2,597 | +1 | ±0% | 25,600 |
| 2016/02/19 | 2,599 | 2,671 | 2,579 | 2,596 | -46 | -1.7% | 34,800 |
| 2016/02/18 | 2,731 | 2,764 | 2,602 | 2,642 | -39 | -1.5% | 59,600 |
| 2016/02/17 | 2,635 | 2,756 | 2,630 | 2,681 | +39 | +1.5% | 47,000 |
| 2016/02/16 | 2,592 | 2,732 | 2,592 | 2,642 | +9 | +0.3% | 44,800 |
| 2016/02/15 | 2,505 | 2,644 | 2,505 | 2,633 | +228 | +9.5% | 39,200 |
| 2016/02/12 | 2,333 | 2,577 | 2,333 | 2,405 | -328 | -12% | 116,300 |
| 2016/02/10 | 3,025 | 3,025 | 2,718 | 2,733 | -219 | -7.4% | 73,000 |
| 2016/02/09 | 2,950 | 2,984 | 2,861 | 2,952 | -108 | -3.5% | 47,600 |
| 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 |
2301～
2350
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
