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 |
|---|---|---|---|---|---|---|---|
| 2015/09/29 | 3,710 | 3,735 | 3,655 | 3,720 | -45 | -1.2% | 32,200 |
| 2015/09/28 | 3,740 | 3,780 | 3,650 | 3,765 | ±0 | ±0% | 39,500 |
| 2015/09/25 | 3,540 | 3,775 | 3,540 | 3,765 | +215 | +6.1% | 65,800 |
| 2015/09/24 | 3,400 | 3,580 | 3,395 | 3,550 | +60 | +1.7% | 47,800 |
| 2015/09/18 | 3,590 | 3,590 | 3,475 | 3,490 | -155 | -4.3% | 30,500 |
| 2015/09/17 | 3,745 | 3,745 | 3,605 | 3,645 | -100 | -2.7% | 31,100 |
| 2015/09/16 | 3,720 | 3,755 | 3,645 | 3,745 | +55 | +1.5% | 23,700 |
| 2015/09/15 | 3,670 | 3,745 | 3,530 | 3,690 | +60 | +1.7% | 54,300 |
| 2015/09/14 | 3,620 | 3,670 | 3,540 | 3,630 | +50 | +1.4% | 20,800 |
| 2015/09/11 | 3,455 | 3,590 | 3,455 | 3,580 | +55 | +1.6% | 60,800 |
| 2015/09/10 | 3,495 | 3,635 | 3,425 | 3,525 | +60 | +1.7% | 50,400 |
| 2015/09/09 | 3,345 | 3,500 | 3,345 | 3,465 | +170 | +5.2% | 34,600 |
| 2015/09/08 | 3,285 | 3,360 | 3,280 | 3,295 | -15 | -0.5% | 33,700 |
| 2015/09/07 | 3,200 | 3,335 | 3,175 | 3,310 | +105 | +3.3% | 27,500 |
| 2015/09/04 | 3,270 | 3,305 | 3,155 | 3,205 | -20 | -0.6% | 40,900 |
| 2015/09/03 | 3,260 | 3,325 | 3,210 | 3,225 | -5 | -0.2% | 22,900 |
| 2015/09/02 | 3,220 | 3,345 | 3,175 | 3,230 | +5 | +0.2% | 33,200 |
| 2015/09/01 | 3,320 | 3,345 | 3,220 | 3,225 | -135 | -4% | 30,600 |
| 2015/08/31 | 3,375 | 3,395 | 3,265 | 3,360 | -15 | -0.4% | 43,500 |
| 2015/08/28 | 3,205 | 3,435 | 3,170 | 3,375 | +295 | +9.6% | 44,600 |
| 2015/08/27 | 3,150 | 3,165 | 3,075 | 3,080 | -55 | -1.8% | 52,500 |
| 2015/08/26 | 2,955 | 3,150 | 2,947 | 3,135 | +110 | +3.6% | 63,600 |
| 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 |
2401～
2450
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
