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 |
|---|---|---|---|---|---|---|---|
| 2015/12/11 | 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 |
| 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 |
2351～
2400
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
