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 |
|---|---|---|---|---|---|---|---|
| 2015/03/26 | 3,255 | 3,295 | 3,220 | 3,230 | -70 | -2.1% | 27,400 |
| 2015/03/25 | 3,310 | 3,315 | 3,245 | 3,300 | +10 | +0.3% | 30,400 |
| 2015/03/24 | 3,260 | 3,305 | 3,245 | 3,290 | -5 | -0.2% | 29,900 |
| 2015/03/23 | 3,270 | 3,300 | 3,235 | 3,295 | +20 | +0.6% | 23,500 |
| 2015/03/20 | 3,255 | 3,300 | 3,240 | 3,275 | +25 | +0.8% | 32,500 |
| 2015/03/19 | 3,280 | 3,310 | 3,230 | 3,250 | -55 | -1.7% | 27,900 |
| 2015/03/18 | 3,315 | 3,330 | 3,275 | 3,305 | -5 | -0.2% | 19,600 |
| 2015/03/17 | 3,380 | 3,380 | 3,280 | 3,310 | -10 | -0.3% | 22,100 |
| 2015/03/16 | 3,340 | 3,385 | 3,280 | 3,320 | -5 | -0.2% | 29,700 |
| 2015/03/13 | 3,300 | 3,365 | 3,285 | 3,325 | +10 | +0.3% | 78,700 |
| 2015/03/12 | 3,300 | 3,345 | 3,295 | 3,315 | ±0 | ±0% | 30,400 |
| 2015/03/11 | 3,245 | 3,340 | 3,245 | 3,315 | +70 | +2.2% | 33,100 |
| 2015/03/10 | 3,330 | 3,330 | 3,235 | 3,245 | -65 | -2% | 37,600 |
| 2015/03/09 | 3,350 | 3,350 | 3,290 | 3,310 | -60 | -1.8% | 24,200 |
| 2015/03/06 | 3,410 | 3,435 | 3,355 | 3,370 | -60 | -1.7% | 31,900 |
| 2015/03/05 | 3,390 | 3,435 | 3,365 | 3,430 | +30 | +0.9% | 24,200 |
| 2015/03/04 | 3,505 | 3,505 | 3,335 | 3,400 | -50 | -1.4% | 62,400 |
| 2015/03/03 | 3,535 | 3,535 | 3,430 | 3,450 | -55 | -1.6% | 31,100 |
| 2015/03/02 | 3,585 | 3,595 | 3,495 | 3,505 | -35 | -1% | 28,300 |
| 2015/02/27 | 3,595 | 3,595 | 3,485 | 3,540 | -55 | -1.5% | 56,200 |
| 2015/02/26 | 3,580 | 3,600 | 3,580 | 3,595 | -5 | -0.1% | 31,400 |
| 2015/02/25 | 3,590 | 3,600 | 3,575 | 3,600 | +25 | +0.7% | 18,700 |
| 2015/02/24 | 3,595 | 3,595 | 3,560 | 3,575 | -20 | -0.6% | 31,100 |
| 2015/02/23 | 3,590 | 3,600 | 3,565 | 3,595 | -5 | -0.1% | 39,200 |
| 2015/02/20 | 3,600 | 3,600 | 3,585 | 3,600 | ±0 | ±0% | 32,300 |
| 2015/02/19 | 3,580 | 3,600 | 3,575 | 3,600 | +50 | +1.4% | 41,300 |
| 2015/02/18 | 3,600 | 3,600 | 3,540 | 3,550 | -40 | -1.1% | 52,400 |
| 2015/02/17 | 3,575 | 3,600 | 3,550 | 3,590 | +5 | +0.1% | 32,600 |
| 2015/02/16 | 3,555 | 3,600 | 3,555 | 3,585 | +20 | +0.6% | 45,700 |
| 2015/02/13 | 3,600 | 3,600 | 3,515 | 3,565 | +35 | +1% | 39,700 |
| 2015/02/12 | 3,545 | 3,600 | 3,455 | 3,530 | +55 | +1.6% | 84,600 |
| 2015/02/10 | 3,500 | 3,530 | 3,460 | 3,475 | ±0 | ±0% | 37,200 |
| 2015/02/09 | 3,460 | 3,495 | 3,430 | 3,475 | +45 | +1.3% | 24,500 |
| 2015/02/06 | 3,430 | 3,450 | 3,405 | 3,430 | +30 | +0.9% | 21,500 |
| 2015/02/05 | 3,455 | 3,455 | 3,395 | 3,400 | -25 | -0.7% | 25,400 |
| 2015/02/04 | 3,270 | 3,460 | 3,270 | 3,425 | +115 | +3.5% | 27,500 |
| 2015/02/03 | 3,445 | 3,455 | 3,295 | 3,310 | -75 | -2.2% | 20,300 |
| 2015/02/02 | 3,400 | 3,400 | 3,340 | 3,385 | ±0 | ±0% | 11,500 |
| 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 |
2451～
2500
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 | 0.30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% | 6.93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% | 8.58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
