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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,400 | 3,445 | 3,365 | 3,385 | -10 | -0.3% | 22,000 |
| 2015/01/29 | 3,425 | 3,425 | 3,360 | 3,395 | -30 | -0.9% | 15,900 |
| 2015/01/28 | 3,385 | 3,430 | 3,375 | 3,425 | +40 | +1.2% | 21,800 |
| 2015/01/27 | 3,300 | 3,400 | 3,295 | 3,385 | +100 | +3% | 21,200 |
| 2015/01/26 | 3,225 | 3,295 | 3,225 | 3,285 | -10 | -0.3% | 10,400 |
| 2015/01/23 | 3,300 | 3,305 | 3,255 | 3,295 | +25 | +0.8% | 18,600 |
| 2015/01/22 | 3,245 | 3,280 | 3,200 | 3,270 | -10 | -0.3% | 18,500 |
| 2015/01/21 | 3,365 | 3,365 | 3,255 | 3,280 | -60 | -1.8% | 20,900 |
| 2015/01/20 | 3,285 | 3,350 | 3,260 | 3,340 | +125 | +3.9% | 26,800 |
| 2015/01/19 | 3,300 | 3,300 | 3,195 | 3,215 | -60 | -1.8% | 11,900 |
| 2015/01/16 | 3,250 | 3,290 | 3,195 | 3,275 | -60 | -1.8% | 30,700 |
| 2015/01/15 | 3,250 | 3,335 | 3,250 | 3,335 | +70 | +2.1% | 20,600 |
| 2015/01/14 | 3,285 | 3,325 | 3,255 | 3,265 | -45 | -1.4% | 14,100 |
| 2015/01/13 | 3,390 | 3,390 | 3,250 | 3,310 | -90 | -2.6% | 32,600 |
| 2015/01/09 | 3,285 | 3,400 | 3,275 | 3,400 | +155 | +4.8% | 53,100 |
| 2015/01/08 | 3,185 | 3,245 | 3,165 | 3,245 | +65 | +2% | 18,600 |
| 2015/01/07 | 3,150 | 3,200 | 3,150 | 3,180 | -40 | -1.2% | 25,400 |
| 2015/01/06 | 3,355 | 3,355 | 3,220 | 3,220 | -135 | -4% | 47,400 |
| 2015/01/05 | 3,445 | 3,445 | 3,265 | 3,355 | +10 | +0.3% | 26,200 |
| 2014/12/30 | 3,395 | 3,415 | 3,340 | 3,345 | -10 | -0.3% | 25,600 |
| 2014/12/29 | 3,330 | 3,370 | 3,315 | 3,355 | +20 | +0.6% | 17,000 |
| 2014/12/26 | 3,300 | 3,345 | 3,295 | 3,335 | ±0 | ±0% | 14,200 |
| 2014/12/25 | 3,330 | 3,340 | 3,295 | 3,335 | -15 | -0.4% | 14,400 |
| 2014/12/24 | 3,365 | 3,375 | 3,325 | 3,350 | +65 | +2% | 35,500 |
| 2014/12/22 | 3,335 | 3,335 | 3,250 | 3,285 | -40 | -1.2% | 30,900 |
| 2014/12/19 | 3,465 | 3,465 | 3,315 | 3,325 | ±0 | ±0% | 49,400 |
| 2014/12/18 | 3,275 | 3,360 | 3,245 | 3,325 | +120 | +3.7% | 34,400 |
| 2014/12/17 | 3,100 | 3,225 | 3,100 | 3,205 | +105 | +3.4% | 34,200 |
| 2014/12/16 | 3,135 | 3,180 | 3,090 | 3,100 | -105 | -3.3% | 32,600 |
| 2014/12/15 | 3,170 | 3,285 | 3,170 | 3,205 | -15 | -0.5% | 35,400 |
| 2014/12/12 | 3,175 | 3,300 | 3,160 | 3,220 | -5 | -0.2% | 94,300 |
| 2014/12/11 | 3,240 | 3,275 | 3,200 | 3,225 | -25 | -0.8% | 22,200 |
| 2014/12/10 | 3,340 | 3,350 | 3,235 | 3,250 | -95 | -2.8% | 47,500 |
| 2014/12/09 | 3,330 | 3,390 | 3,320 | 3,345 | -10 | -0.3% | 33,200 |
| 2014/12/08 | 3,400 | 3,425 | 3,350 | 3,355 | -55 | -1.6% | 27,900 |
| 2014/12/05 | 3,335 | 3,430 | 3,335 | 3,410 | +5 | +0.1% | 16,900 |
| 2014/12/04 | 3,375 | 3,430 | 3,370 | 3,405 | +55 | +1.6% | 17,800 |
| 2014/12/03 | 3,310 | 3,375 | 3,310 | 3,350 | ±0 | ±0% | 13,000 |
| 2014/12/02 | 3,325 | 3,350 | 3,285 | 3,350 | +25 | +0.8% | 60,100 |
| 2014/12/01 | 3,340 | 3,360 | 3,285 | 3,325 | +55 | +1.7% | 22,000 |
| 2014/11/28 | 3,200 | 3,280 | 3,200 | 3,270 | +60 | +1.9% | 36,200 |
| 2014/11/27 | 3,275 | 3,290 | 3,200 | 3,210 | -20 | -0.6% | 38,300 |
| 2014/11/26 | 3,190 | 3,290 | 3,190 | 3,230 | +15 | +0.5% | 24,700 |
| 2014/11/25 | 3,300 | 3,300 | 3,215 | 3,215 | -30 | -0.9% | 26,200 |
| 2014/11/21 | 3,225 | 3,270 | 3,180 | 3,245 | +25 | +0.8% | 26,500 |
| 2014/11/20 | 3,275 | 3,330 | 3,210 | 3,220 | -80 | -2.4% | 29,400 |
| 2014/11/19 | 3,300 | 3,400 | 3,280 | 3,300 | -40 | -1.2% | 27,900 |
| 2014/11/18 | 3,320 | 3,420 | 3,320 | 3,340 | -50 | -1.5% | 57,000 |
| 2014/11/17 | 3,500 | 3,540 | 3,370 | 3,390 | -175 | -4.9% | 36,300 |
| 2014/11/14 | 3,600 | 3,600 | 3,505 | 3,565 | +15 | +0.4% | 39,200 |
2401～
2450
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
