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 |
|---|---|---|---|---|---|---|---|
| 2015/07/15 | 4,070 | 4,070 | 3,970 | 4,045 | -15 | -0.4% | 38,000 |
| 2015/07/14 | 4,070 | 4,090 | 4,030 | 4,060 | +40 | +1% | 32,700 |
| 2015/07/13 | 3,975 | 4,030 | 3,950 | 4,020 | +80 | +2% | 17,400 |
| 2015/07/10 | 3,910 | 4,010 | 3,890 | 3,940 | +60 | +1.5% | 68,300 |
| 2015/07/09 | 3,940 | 3,970 | 3,780 | 3,880 | -115 | -2.9% | 74,000 |
| 2015/07/08 | 4,160 | 4,210 | 3,985 | 3,995 | -235 | -5.6% | 58,700 |
| 2015/07/07 | 4,055 | 4,255 | 4,055 | 4,230 | +215 | +5.4% | 55,900 |
| 2015/07/06 | 4,145 | 4,160 | 4,015 | 4,015 | -200 | -4.7% | 39,300 |
| 2015/07/03 | 4,180 | 4,275 | 4,180 | 4,215 | -5 | -0.1% | 31,100 |
| 2015/07/02 | 4,250 | 4,250 | 4,175 | 4,220 | +10 | +0.2% | 20,200 |
| 2015/07/01 | 4,155 | 4,215 | 4,120 | 4,210 | +50 | +1.2% | 25,300 |
| 2015/06/30 | 4,180 | 4,200 | 4,095 | 4,160 | +45 | +1.1% | 41,100 |
| 2015/06/29 | 4,145 | 4,175 | 4,095 | 4,115 | -100 | -2.4% | 38,900 |
| 2015/06/26 | 4,210 | 4,240 | 4,145 | 4,215 | -105 | -2.4% | 39,900 |
| 2015/06/25 | 4,310 | 4,345 | 4,270 | 4,320 | ±0 | ±0% | 42,800 |
| 2015/06/24 | 4,350 | 4,370 | 4,300 | 4,320 | -5 | -0.1% | 57,200 |
| 2015/06/23 | 4,265 | 4,370 | 4,265 | 4,325 | +70 | +1.6% | 54,200 |
| 2015/06/22 | 4,110 | 4,275 | 4,095 | 4,255 | +190 | +4.7% | 58,000 |
| 2015/06/19 | 4,100 | 4,115 | 4,040 | 4,065 | +55 | +1.4% | 56,300 |
| 2015/06/18 | 4,110 | 4,110 | 3,980 | 4,010 | -100 | -2.4% | 46,800 |
| 2015/06/17 | 4,105 | 4,135 | 4,085 | 4,110 | ±0 | ±0% | 17,500 |
| 2015/06/16 | 4,150 | 4,170 | 4,085 | 4,110 | -90 | -2.1% | 39,700 |
| 2015/06/15 | 4,105 | 4,210 | 4,090 | 4,200 | +50 | +1.2% | 24,600 |
| 2015/06/12 | 4,160 | 4,185 | 4,100 | 4,150 | +50 | +1.2% | 96,300 |
| 2015/06/11 | 4,095 | 4,195 | 4,085 | 4,100 | -10 | -0.2% | 35,100 |
| 2015/06/10 | 4,200 | 4,230 | 4,085 | 4,110 | -40 | -1% | 37,400 |
| 2015/06/09 | 4,200 | 4,230 | 4,145 | 4,150 | -90 | -2.1% | 42,400 |
| 2015/06/08 | 4,175 | 4,260 | 4,175 | 4,240 | +95 | +2.3% | 40,100 |
| 2015/06/05 | 4,155 | 4,200 | 4,125 | 4,145 | -10 | -0.2% | 31,600 |
| 2015/06/04 | 4,170 | 4,210 | 4,155 | 4,155 | -50 | -1.2% | 30,800 |
| 2015/06/03 | 4,220 | 4,300 | 4,195 | 4,205 | -40 | -0.9% | 47,900 |
| 2015/06/02 | 4,300 | 4,310 | 4,215 | 4,245 | -45 | -1% | 77,100 |
| 2015/06/01 | 4,200 | 4,320 | 4,170 | 4,290 | +135 | +3.2% | 71,700 |
| 2015/05/29 | 4,020 | 4,200 | 3,965 | 4,155 | +135 | +3.4% | 73,000 |
| 2015/05/28 | 3,940 | 4,055 | 3,935 | 4,020 | +40 | +1% | 42,700 |
| 2015/05/27 | 4,105 | 4,180 | 3,965 | 3,980 | -80 | -2% | 92,200 |
| 2015/05/26 | 4,000 | 4,080 | 3,980 | 4,060 | +65 | +1.6% | 55,600 |
| 2015/05/25 | 3,900 | 4,000 | 3,895 | 3,995 | +25 | +0.6% | 45,600 |
| 2015/05/22 | 3,815 | 3,990 | 3,805 | 3,970 | +190 | +5% | 75,700 |
| 2015/05/21 | 3,760 | 3,835 | 3,740 | 3,780 | +20 | +0.5% | 44,400 |
| 2015/05/20 | 3,735 | 3,800 | 3,735 | 3,760 | -10 | -0.3% | 38,100 |
| 2015/05/19 | 3,645 | 3,780 | 3,645 | 3,770 | +75 | +2% | 66,900 |
| 2015/05/18 | 3,525 | 3,695 | 3,525 | 3,695 | +100 | +2.8% | 92,300 |
| 2015/05/15 | 3,490 | 3,600 | 3,435 | 3,595 | +140 | +4.1% | 47,100 |
| 2015/05/14 | 3,500 | 3,505 | 3,445 | 3,455 | -90 | -2.5% | 30,200 |
| 2015/05/13 | 3,520 | 3,575 | 3,500 | 3,545 | -10 | -0.3% | 31,900 |
| 2015/05/12 | 3,440 | 3,565 | 3,440 | 3,555 | +65 | +1.9% | 39,700 |
| 2015/05/11 | 3,550 | 3,550 | 3,480 | 3,490 | +10 | +0.3% | 20,900 |
| 2015/05/08 | 3,435 | 3,520 | 3,430 | 3,480 | +40 | +1.2% | 40,300 |
| 2015/05/07 | 3,490 | 3,555 | 3,425 | 3,440 | -5 | -0.1% | 48,400 |
2451～
2500
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
