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 |
|---|---|---|---|---|---|---|---|
| 2015/08/25 | 2,966 | 3,220 | 2,957 | 3,025 | -270 | -8.2% | 70,600 |
| 2015/08/24 | 3,420 | 3,495 | 3,295 | 3,295 | -275 | -7.7% | 49,300 |
| 2015/08/21 | 3,630 | 3,645 | 3,555 | 3,570 | -85 | -2.3% | 46,000 |
| 2015/08/20 | 3,720 | 3,735 | 3,650 | 3,655 | -70 | -1.9% | 26,400 |
| 2015/08/19 | 3,765 | 3,785 | 3,725 | 3,725 | -40 | -1.1% | 17,800 |
| 2015/08/18 | 3,665 | 3,780 | 3,665 | 3,765 | +115 | +3.2% | 27,100 |
| 2015/08/17 | 3,630 | 3,690 | 3,595 | 3,650 | -35 | -0.9% | 37,400 |
| 2015/08/14 | 3,665 | 3,715 | 3,635 | 3,685 | +20 | +0.5% | 39,700 |
| 2015/08/13 | 3,715 | 3,745 | 3,640 | 3,665 | -85 | -2.3% | 41,200 |
| 2015/08/12 | 3,800 | 3,835 | 3,745 | 3,750 | -65 | -1.7% | 33,400 |
| 2015/08/11 | 3,940 | 3,940 | 3,800 | 3,815 | -125 | -3.2% | 67,500 |
| 2015/08/10 | 3,910 | 3,965 | 3,910 | 3,940 | -110 | -2.7% | 40,400 |
| 2015/08/07 | 4,030 | 4,100 | 4,000 | 4,050 | -65 | -1.6% | 25,500 |
| 2015/08/06 | 4,080 | 4,205 | 4,075 | 4,115 | +60 | +1.5% | 49,200 |
| 2015/08/05 | 4,035 | 4,075 | 3,990 | 4,055 | +25 | +0.6% | 40,400 |
| 2015/08/04 | 4,000 | 4,035 | 3,955 | 4,030 | +30 | +0.8% | 28,000 |
| 2015/08/03 | 4,045 | 4,045 | 3,965 | 4,000 | +60 | +1.5% | 31,000 |
| 2015/07/31 | 3,960 | 3,965 | 3,920 | 3,940 | -20 | -0.5% | 22,700 |
| 2015/07/30 | 3,930 | 3,995 | 3,925 | 3,960 | +25 | +0.6% | 29,400 |
| 2015/07/29 | 3,910 | 3,955 | 3,890 | 3,935 | +10 | +0.3% | 16,200 |
| 2015/07/28 | 3,890 | 3,970 | 3,855 | 3,925 | +5 | +0.1% | 41,800 |
| 2015/07/27 | 3,950 | 3,950 | 3,900 | 3,920 | -40 | -1% | 18,800 |
| 2015/07/24 | 4,015 | 4,065 | 3,905 | 3,960 | -75 | -1.9% | 27,200 |
| 2015/07/23 | 4,005 | 4,040 | 3,980 | 4,035 | +45 | +1.1% | 12,100 |
| 2015/07/22 | 4,045 | 4,090 | 3,975 | 3,990 | -105 | -2.6% | 22,600 |
| 2015/07/21 | 4,060 | 4,100 | 4,035 | 4,095 | +50 | +1.2% | 28,400 |
| 2015/07/17 | 4,085 | 4,085 | 3,965 | 4,045 | -40 | -1% | 24,400 |
| 2015/07/16 | 4,100 | 4,100 | 4,020 | 4,085 | +40 | +1% | 44,800 |
| 2015/07/15 | 4,070 | 4,070 | 3,970 | 4,045 | -15 | -0.4% | 38,000 |
| 2015/07/14 | 4,070 | 4,090 | 4,030 | 4,060 | +40 | +1% | 32,700 |
| 2015/07/13 | 3,975 | 4,030 | 3,950 | 4,020 | +80 | +2% | 17,400 |
| 2015/07/10 | 3,910 | 4,010 | 3,890 | 3,940 | +60 | +1.5% | 68,300 |
| 2015/07/09 | 3,940 | 3,970 | 3,780 | 3,880 | -115 | -2.9% | 74,000 |
| 2015/07/08 | 4,160 | 4,210 | 3,985 | 3,995 | -235 | -5.6% | 58,700 |
| 2015/07/07 | 4,055 | 4,255 | 4,055 | 4,230 | +215 | +5.4% | 55,900 |
| 2015/07/06 | 4,145 | 4,160 | 4,015 | 4,015 | -200 | -4.7% | 39,300 |
| 2015/07/03 | 4,180 | 4,275 | 4,180 | 4,215 | -5 | -0.1% | 31,100 |
| 2015/07/02 | 4,250 | 4,250 | 4,175 | 4,220 | +10 | +0.2% | 20,200 |
| 2015/07/01 | 4,155 | 4,215 | 4,120 | 4,210 | +50 | +1.2% | 25,300 |
| 2015/06/30 | 4,180 | 4,200 | 4,095 | 4,160 | +45 | +1.1% | 41,100 |
| 2015/06/29 | 4,145 | 4,175 | 4,095 | 4,115 | -100 | -2.4% | 38,900 |
| 2015/06/26 | 4,210 | 4,240 | 4,145 | 4,215 | -105 | -2.4% | 39,900 |
| 2015/06/25 | 4,310 | 4,345 | 4,270 | 4,320 | ±0 | ±0% | 42,800 |
| 2015/06/24 | 4,350 | 4,370 | 4,300 | 4,320 | -5 | -0.1% | 57,200 |
| 2015/06/23 | 4,265 | 4,370 | 4,265 | 4,325 | +70 | +1.6% | 54,200 |
| 2015/06/22 | 4,110 | 4,275 | 4,095 | 4,255 | +190 | +4.7% | 58,000 |
| 2015/06/19 | 4,100 | 4,115 | 4,040 | 4,065 | +55 | +1.4% | 56,300 |
| 2015/06/18 | 4,110 | 4,110 | 3,980 | 4,010 | -100 | -2.4% | 46,800 |
| 2015/06/17 | 4,105 | 4,135 | 4,085 | 4,110 | ±0 | ±0% | 17,500 |
| 2015/06/16 | 4,150 | 4,170 | 4,085 | 4,110 | -90 | -2.1% | 39,700 |
2351～
2400
件表示中 / 2571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 | 497,000円 | +1.2% | +24.1% | 3.22% | 4.97倍 | 0.41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 |
| 百五銀 | 63,300円 | +0.4% | +20.7% | 2.84% | 9.05倍 | 0.34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 |
| 十六ＦＧ | 422,500円 | -6.9% | -1.5% | 3.79% | 7.98倍 | 0.35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 |
| 紀陽銀行 | 218,500円 | +1.0% | +4.8% | 4.12% | 9.66倍 | 0.59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 |
| あいちＦＧ | 249,300円 | -0.8% | -26.9% | 4.41% | 23.99倍 | 0.33倍 |
|
愛知県で貸出残高２位愛知銀行と３位中京銀行が２２年経営統合。２５年１月合併であいち銀行に |
市場注目の銘柄
チャート関連のコラム
