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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 4,745 | 4,785 | 4,685 | 4,685 | -40 | -0.8% | 54,400 |
| 2024/06/10 | 4,690 | 4,750 | 4,680 | 4,725 | +65 | +1.4% | 69,900 |
| 2024/06/07 | 4,645 | 4,735 | 4,630 | 4,660 | -5 | -0.1% | 60,900 |
| 2024/06/06 | 4,710 | 4,740 | 4,625 | 4,665 | -50 | -1.1% | 128,100 |
| 2024/06/05 | 4,750 | 4,765 | 4,625 | 4,715 | -170 | -3.5% | 161,200 |
| 2024/06/04 | 5,040 | 5,080 | 4,850 | 4,885 | -135 | -2.7% | 195,900 |
| 2024/06/03 | 4,935 | 5,060 | 4,910 | 5,020 | +115 | +2.3% | 146,800 |
| 2024/05/31 | 4,675 | 4,925 | 4,675 | 4,905 | +255 | +5.5% | 261,100 |
| 2024/05/30 | 4,630 | 4,685 | 4,565 | 4,650 | -35 | -0.7% | 86,000 |
| 2024/05/29 | 4,780 | 4,795 | 4,680 | 4,685 | -90 | -1.9% | 146,000 |
| 2024/05/28 | 4,820 | 4,875 | 4,760 | 4,775 | -60 | -1.2% | 122,700 |
| 2024/05/27 | 4,755 | 4,875 | 4,745 | 4,835 | +105 | +2.2% | 177,100 |
| 2024/05/24 | 4,660 | 4,780 | 4,625 | 4,730 | +50 | +1.1% | 152,600 |
| 2024/05/23 | 4,595 | 4,680 | 4,530 | 4,680 | +105 | +2.3% | 171,100 |
| 2024/05/22 | 4,475 | 4,595 | 4,455 | 4,575 | +90 | +2% | 140,000 |
| 2024/05/21 | 4,460 | 4,625 | 4,460 | 4,485 | +35 | +0.8% | 215,400 |
| 2024/05/20 | 4,365 | 4,460 | 4,365 | 4,450 | +95 | +2.2% | 89,500 |
| 2024/05/17 | 4,340 | 4,390 | 4,330 | 4,355 | +15 | +0.3% | 75,500 |
| 2024/05/16 | 4,385 | 4,400 | 4,330 | 4,340 | -70 | -1.6% | 103,400 |
| 2024/05/15 | 4,465 | 4,485 | 4,350 | 4,410 | -30 | -0.7% | 88,200 |
| 2024/05/14 | 4,455 | 4,470 | 4,390 | 4,440 | -25 | -0.6% | 92,900 |
| 2024/05/13 | 4,380 | 4,470 | 4,360 | 4,465 | +90 | +2.1% | 132,600 |
| 2024/05/10 | 4,340 | 4,415 | 4,310 | 4,375 | +50 | +1.2% | 123,100 |
| 2024/05/09 | 4,380 | 4,380 | 4,315 | 4,325 | -15 | -0.3% | 112,200 |
| 2024/05/08 | 4,300 | 4,410 | 4,280 | 4,340 | +10 | +0.2% | 213,500 |
| 2024/05/07 | 4,460 | 4,470 | 4,330 | 4,330 | -170 | -3.8% | 238,100 |
| 2024/05/02 | 4,760 | 4,760 | 4,425 | 4,500 | -220 | -4.7% | 419,200 |
| 2024/05/01 | 4,695 | 4,745 | 4,635 | 4,720 | +15 | +0.3% | 140,200 |
| 2024/04/30 | 4,570 | 4,710 | 4,540 | 4,705 | +75 | +1.6% | 119,300 |
| 2024/04/26 | 4,650 | 4,695 | 4,565 | 4,630 | -15 | -0.3% | 160,200 |
| 2024/04/25 | 4,655 | 4,695 | 4,635 | 4,645 | -60 | -1.3% | 105,200 |
| 2024/04/24 | 4,670 | 4,730 | 4,640 | 4,705 | +15 | +0.3% | 121,700 |
| 2024/04/23 | 4,675 | 4,750 | 4,665 | 4,690 | +45 | +1% | 124,100 |
| 2024/04/22 | 4,545 | 4,645 | 4,520 | 4,645 | +185 | +4.1% | 168,900 |
| 2024/04/19 | 4,490 | 4,515 | 4,385 | 4,460 | -55 | -1.2% | 134,000 |
| 2024/04/18 | 4,365 | 4,530 | 4,355 | 4,515 | +150 | +3.4% | 111,800 |
| 2024/04/17 | 4,460 | 4,490 | 4,325 | 4,365 | -115 | -2.6% | 149,500 |
| 2024/04/16 | 4,565 | 4,640 | 4,475 | 4,480 | -145 | -3.1% | 113,500 |
| 2024/04/15 | 4,625 | 4,655 | 4,540 | 4,625 | -20 | -0.4% | 109,400 |
| 2024/04/12 | 4,585 | 4,645 | 4,555 | 4,645 | +105 | +2.3% | 132,000 |
| 2024/04/11 | 4,425 | 4,540 | 4,420 | 4,540 | +60 | +1.3% | 103,100 |
| 2024/04/10 | 4,475 | 4,525 | 4,475 | 4,480 | -45 | -1% | 77,200 |
| 2024/04/09 | 4,510 | 4,550 | 4,510 | 4,525 | +10 | +0.2% | 64,700 |
| 2024/04/08 | 4,530 | 4,545 | 4,480 | 4,515 | +5 | +0.1% | 100,800 |
| 2024/04/05 | 4,485 | 4,535 | 4,455 | 4,510 | -80 | -1.7% | 90,300 |
| 2024/04/04 | 4,560 | 4,630 | 4,540 | 4,590 | +75 | +1.7% | 91,500 |
| 2024/04/03 | 4,450 | 4,570 | 4,410 | 4,515 | +40 | +0.9% | 154,600 |
| 2024/04/02 | 4,685 | 4,700 | 4,475 | 4,475 | -175 | -3.8% | 170,600 |
| 2024/04/01 | 4,890 | 4,900 | 4,650 | 4,650 | -225 | -4.6% | 130,200 |
| 2024/03/29 | 4,690 | 4,895 | 4,685 | 4,875 | +190 | +4.1% | 172,700 |
201～
250
件表示中 / 2568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 | 431,500円 | +1.2% | +24.1% | 3.71% | 4.32倍 | 0.36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 | 56,800円 | +0.4% | +20.7% | 3.17% | 8.12倍 | 0.31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 | 367,000円 | -6.9% | -1.5% | 4.36% | 6.94倍 | 0.31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 | 194,100円 | +1.0% | +4.8% | 4.64% | 8.57倍 | 0.52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 | 226,200円 | -0.8% | -26.9% | 4.86% | 21.77倍 | 0.30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
