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 |
|---|---|---|---|---|---|---|---|
| 2015/01/13 | 3,390 | 3,390 | 3,250 | 3,310 | -90 | -2.6% | 32,600 |
| 2015/01/09 | 3,285 | 3,400 | 3,275 | 3,400 | +155 | +4.8% | 53,100 |
| 2015/01/08 | 3,185 | 3,245 | 3,165 | 3,245 | +65 | +2% | 18,600 |
| 2015/01/07 | 3,150 | 3,200 | 3,150 | 3,180 | -40 | -1.2% | 25,400 |
| 2015/01/06 | 3,355 | 3,355 | 3,220 | 3,220 | -135 | -4% | 47,400 |
| 2015/01/05 | 3,445 | 3,445 | 3,265 | 3,355 | +10 | +0.3% | 26,200 |
| 2014/12/30 | 3,395 | 3,415 | 3,340 | 3,345 | -10 | -0.3% | 25,600 |
| 2014/12/29 | 3,330 | 3,370 | 3,315 | 3,355 | +20 | +0.6% | 17,000 |
| 2014/12/26 | 3,300 | 3,345 | 3,295 | 3,335 | ±0 | ±0% | 14,200 |
| 2014/12/25 | 3,330 | 3,340 | 3,295 | 3,335 | -15 | -0.4% | 14,400 |
| 2014/12/24 | 3,365 | 3,375 | 3,325 | 3,350 | +65 | +2% | 35,500 |
| 2014/12/22 | 3,335 | 3,335 | 3,250 | 3,285 | -40 | -1.2% | 30,900 |
| 2014/12/19 | 3,465 | 3,465 | 3,315 | 3,325 | ±0 | ±0% | 49,400 |
| 2014/12/18 | 3,275 | 3,360 | 3,245 | 3,325 | +120 | +3.7% | 34,400 |
| 2014/12/17 | 3,100 | 3,225 | 3,100 | 3,205 | +105 | +3.4% | 34,200 |
| 2014/12/16 | 3,135 | 3,180 | 3,090 | 3,100 | -105 | -3.3% | 32,600 |
| 2014/12/15 | 3,170 | 3,285 | 3,170 | 3,205 | -15 | -0.5% | 35,400 |
| 2014/12/12 | 3,175 | 3,300 | 3,160 | 3,220 | -5 | -0.2% | 94,300 |
| 2014/12/11 | 3,240 | 3,275 | 3,200 | 3,225 | -25 | -0.8% | 22,200 |
| 2014/12/10 | 3,340 | 3,350 | 3,235 | 3,250 | -95 | -2.8% | 47,500 |
| 2014/12/09 | 3,330 | 3,390 | 3,320 | 3,345 | -10 | -0.3% | 33,200 |
| 2014/12/08 | 3,400 | 3,425 | 3,350 | 3,355 | -55 | -1.6% | 27,900 |
| 2014/12/05 | 3,335 | 3,430 | 3,335 | 3,410 | +5 | +0.1% | 16,900 |
| 2014/12/04 | 3,375 | 3,430 | 3,370 | 3,405 | +55 | +1.6% | 17,800 |
| 2014/12/03 | 3,310 | 3,375 | 3,310 | 3,350 | ±0 | ±0% | 13,000 |
| 2014/12/02 | 3,325 | 3,350 | 3,285 | 3,350 | +25 | +0.8% | 60,100 |
| 2014/12/01 | 3,340 | 3,360 | 3,285 | 3,325 | +55 | +1.7% | 22,000 |
| 2014/11/28 | 3,200 | 3,280 | 3,200 | 3,270 | +60 | +1.9% | 36,200 |
| 2014/11/27 | 3,275 | 3,290 | 3,200 | 3,210 | -20 | -0.6% | 38,300 |
| 2014/11/26 | 3,190 | 3,290 | 3,190 | 3,230 | +15 | +0.5% | 24,700 |
| 2014/11/25 | 3,300 | 3,300 | 3,215 | 3,215 | -30 | -0.9% | 26,200 |
| 2014/11/21 | 3,225 | 3,270 | 3,180 | 3,245 | +25 | +0.8% | 26,500 |
| 2014/11/20 | 3,275 | 3,330 | 3,210 | 3,220 | -80 | -2.4% | 29,400 |
| 2014/11/19 | 3,300 | 3,400 | 3,280 | 3,300 | -40 | -1.2% | 27,900 |
| 2014/11/18 | 3,320 | 3,420 | 3,320 | 3,340 | -50 | -1.5% | 57,000 |
| 2014/11/17 | 3,500 | 3,540 | 3,370 | 3,390 | -175 | -4.9% | 36,300 |
| 2014/11/14 | 3,600 | 3,600 | 3,505 | 3,565 | +15 | +0.4% | 39,200 |
| 2014/11/13 | 3,560 | 3,560 | 3,490 | 3,550 | +45 | +1.3% | 21,100 |
| 2014/11/12 | 3,515 | 3,580 | 3,490 | 3,505 | +15 | +0.4% | 36,400 |
| 2014/11/11 | 3,485 | 3,510 | 3,400 | 3,490 | +5 | +0.1% | 24,400 |
| 2014/11/10 | 3,515 | 3,515 | 3,420 | 3,485 | -30 | -0.9% | 16,500 |
| 2014/11/07 | 3,485 | 3,520 | 3,430 | 3,515 | +55 | +1.6% | 34,900 |
| 2014/11/06 | 3,545 | 3,570 | 3,440 | 3,460 | -85 | -2.4% | 55,300 |
| 2014/11/05 | 3,530 | 3,595 | 3,495 | 3,545 | -15 | -0.4% | 55,200 |
| 2014/11/04 | 3,600 | 3,620 | 3,515 | 3,560 | -35 | -1% | 119,500 |
| 2014/10/31 | 3,550 | 3,595 | 3,430 | 3,595 | +225 | +6.7% | 109,300 |
| 2014/10/30 | 3,330 | 3,370 | 3,315 | 3,370 | +40 | +1.2% | 129,500 |
| 2014/10/29 | 3,255 | 3,350 | 3,215 | 3,330 | +145 | +4.6% | 38,100 |
| 2014/10/28 | 3,180 | 3,200 | 3,165 | 3,185 | -15 | -0.5% | 14,400 |
| 2014/10/27 | 3,210 | 3,210 | 3,150 | 3,200 | +25 | +0.8% | 30,000 |
2501～
2550
件表示中 / 2567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
