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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,260 | 4,260 | 4,225 | 4,245 | -15 | -0.4% | 111,600 |
| 2024/01/29 | 4,220 | 4,275 | 4,215 | 4,260 | +60 | +1.4% | 119,400 |
| 2024/01/26 | 4,215 | 4,285 | 4,180 | 4,200 | -55 | -1.3% | 187,800 |
| 2024/01/25 | 4,350 | 4,370 | 4,255 | 4,255 | -75 | -1.7% | 196,500 |
| 2024/01/24 | 4,175 | 4,340 | 4,140 | 4,330 | +130 | +3.1% | 218,800 |
| 2024/01/23 | 4,210 | 4,240 | 4,165 | 4,200 | -20 | -0.5% | 131,700 |
| 2024/01/22 | 4,215 | 4,220 | 4,155 | 4,220 | +75 | +1.8% | 130,400 |
| 2024/01/19 | 4,135 | 4,180 | 4,125 | 4,145 | +10 | +0.2% | 104,200 |
| 2024/01/18 | 4,110 | 4,145 | 4,075 | 4,135 | +25 | +0.6% | 100,900 |
| 2024/01/17 | 4,140 | 4,185 | 4,110 | 4,110 | -25 | -0.6% | 94,800 |
| 2024/01/16 | 4,215 | 4,215 | 4,110 | 4,135 | -65 | -1.5% | 90,900 |
| 2024/01/15 | 4,090 | 4,230 | 4,090 | 4,200 | +125 | +3.1% | 121,300 |
| 2024/01/12 | 4,115 | 4,130 | 4,055 | 4,075 | -40 | -1% | 120,200 |
| 2024/01/11 | 4,090 | 4,200 | 4,080 | 4,115 | +85 | +2.1% | 139,300 |
| 2024/01/10 | 4,045 | 4,105 | 4,025 | 4,030 | -25 | -0.6% | 132,800 |
| 2024/01/09 | 4,070 | 4,090 | 4,035 | 4,055 | +5 | +0.1% | 108,300 |
| 2024/01/05 | 4,030 | 4,060 | 4,000 | 4,050 | +55 | +1.4% | 103,200 |
| 2024/01/04 | 3,960 | 4,000 | 3,910 | 3,995 | +20 | +0.5% | 127,100 |
| 2023/12/29 | 4,005 | 4,025 | 3,950 | 3,975 | +5 | +0.1% | 77,000 |
| 2023/12/28 | 3,985 | 3,995 | 3,955 | 3,970 | -35 | -0.9% | 62,100 |
| 2023/12/27 | 3,955 | 4,005 | 3,945 | 4,005 | +55 | +1.4% | 110,200 |
| 2023/12/26 | 3,950 | 3,970 | 3,915 | 3,950 | -5 | -0.1% | 90,700 |
| 2023/12/25 | 3,975 | 3,990 | 3,940 | 3,955 | ±0 | ±0% | 63,600 |
| 2023/12/22 | 3,905 | 3,965 | 3,900 | 3,955 | +65 | +1.7% | 92,500 |
| 2023/12/21 | 3,955 | 3,985 | 3,885 | 3,890 | -85 | -2.1% | 82,200 |
| 2023/12/20 | 3,960 | 4,015 | 3,930 | 3,975 | -15 | -0.4% | 123,700 |
| 2023/12/19 | 3,955 | 4,040 | 3,925 | 3,990 | +35 | +0.9% | 129,800 |
| 2023/12/18 | 3,960 | 3,970 | 3,880 | 3,955 | -35 | -0.9% | 103,300 |
| 2023/12/15 | 4,025 | 4,025 | 3,925 | 3,990 | -10 | -0.3% | 221,800 |
| 2023/12/14 | 4,180 | 4,180 | 3,970 | 4,000 | -170 | -4.1% | 167,900 |
| 2023/12/13 | 4,160 | 4,240 | 4,160 | 4,170 | ±0 | ±0% | 83,900 |
| 2023/12/12 | 4,250 | 4,260 | 4,165 | 4,170 | -100 | -2.3% | 115,700 |
| 2023/12/11 | 4,340 | 4,395 | 4,235 | 4,270 | -55 | -1.3% | 169,500 |
| 2023/12/08 | 4,285 | 4,380 | 4,280 | 4,325 | ±0 | ±0% | 137,800 |
| 2023/12/07 | 4,265 | 4,345 | 4,245 | 4,325 | ±0 | ±0% | 79,800 |
| 2023/12/06 | 4,215 | 4,330 | 4,210 | 4,325 | +115 | +2.7% | 109,000 |
| 2023/12/05 | 4,290 | 4,330 | 4,200 | 4,210 | -110 | -2.5% | 145,900 |
| 2023/12/04 | 4,335 | 4,360 | 4,260 | 4,320 | +5 | +0.1% | 84,900 |
| 2023/12/01 | 4,310 | 4,350 | 4,255 | 4,315 | +15 | +0.3% | 93,100 |
| 2023/11/30 | 4,245 | 4,320 | 4,230 | 4,300 | +90 | +2.1% | 135,600 |
| 2023/11/29 | 4,310 | 4,350 | 4,190 | 4,210 | -85 | -2% | 115,300 |
| 2023/11/28 | 4,295 | 4,380 | 4,265 | 4,295 | ±0 | ±0% | 76,400 |
| 2023/11/27 | 4,285 | 4,330 | 4,250 | 4,295 | +5 | +0.1% | 57,600 |
| 2023/11/24 | 4,295 | 4,310 | 4,260 | 4,290 | ±0 | ±0% | 49,200 |
| 2023/11/22 | 4,220 | 4,310 | 4,210 | 4,290 | +5 | +0.1% | 75,900 |
| 2023/11/21 | 4,270 | 4,300 | 4,225 | 4,285 | +45 | +1.1% | 91,500 |
| 2023/11/20 | 4,270 | 4,340 | 4,210 | 4,240 | -30 | -0.7% | 94,100 |
| 2023/11/17 | 4,185 | 4,275 | 4,150 | 4,270 | +85 | +2% | 94,600 |
| 2023/11/16 | 4,210 | 4,245 | 4,160 | 4,185 | -45 | -1.1% | 119,700 |
| 2023/11/15 | 4,340 | 4,340 | 4,190 | 4,230 | -85 | -2% | 157,300 |
201～
250
件表示中 / 2479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 | 433,000円 | -0.2% | -2.6% | 3.46% | 5.42倍 | 0.36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 | 59,900円 | +0.4% | +20.7% | 3.01% | 8.57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 | 210,000円 | +1.0% | +4.8% | 4.29% | 9.28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 | 530,000円 | -0.0% | +3.7% | 2.26% | 12.11倍 | 0.51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 | 243,000円 | -0.8% | -26.9% | 4.12% | 23.38倍 | 0.32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
