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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 4,700 | 4,745 | 4,655 | 4,685 | -80 | -1.7% | 113,000 |
| 2024/03/27 | 4,780 | 4,805 | 4,740 | 4,765 | +30 | +0.6% | 157,100 |
| 2024/03/26 | 4,750 | 4,790 | 4,675 | 4,735 | +5 | +0.1% | 92,600 |
| 2024/03/25 | 4,860 | 4,870 | 4,730 | 4,730 | -190 | -3.9% | 155,700 |
| 2024/03/22 | 4,935 | 4,970 | 4,825 | 4,920 | +10 | +0.2% | 154,200 |
| 2024/03/21 | 4,760 | 4,955 | 4,730 | 4,910 | +220 | +4.7% | 255,700 |
| 2024/03/19 | 4,680 | 4,765 | 4,620 | 4,690 | +35 | +0.8% | 207,800 |
| 2024/03/18 | 4,700 | 4,710 | 4,630 | 4,655 | +10 | +0.2% | 143,300 |
| 2024/03/15 | 4,615 | 4,735 | 4,590 | 4,645 | -10 | -0.2% | 175,700 |
| 2024/03/14 | 4,765 | 4,765 | 4,630 | 4,655 | -45 | -1% | 165,300 |
| 2024/03/13 | 4,835 | 4,835 | 4,635 | 4,700 | -40 | -0.8% | 177,700 |
| 2024/03/12 | 4,720 | 4,760 | 4,590 | 4,740 | +15 | +0.3% | 226,200 |
| 2024/03/11 | 5,010 | 5,010 | 4,655 | 4,725 | -305 | -6.1% | 279,900 |
| 2024/03/08 | 4,865 | 5,080 | 4,815 | 5,030 | +180 | +3.7% | 283,600 |
| 2024/03/07 | 4,710 | 4,860 | 4,695 | 4,850 | +155 | +3.3% | 264,300 |
| 2024/03/06 | 4,620 | 4,730 | 4,590 | 4,695 | +85 | +1.8% | 175,100 |
| 2024/03/05 | 4,510 | 4,660 | 4,490 | 4,610 | +115 | +2.6% | 170,400 |
| 2024/03/04 | 4,535 | 4,560 | 4,470 | 4,495 | -90 | -2% | 134,800 |
| 2024/03/01 | 4,510 | 4,585 | 4,495 | 4,585 | +70 | +1.6% | 161,800 |
| 2024/02/29 | 4,455 | 4,545 | 4,385 | 4,515 | +80 | +1.8% | 218,200 |
| 2024/02/28 | 4,310 | 4,485 | 4,305 | 4,435 | +145 | +3.4% | 289,500 |
| 2024/02/27 | 4,240 | 4,385 | 4,210 | 4,290 | +45 | +1.1% | 236,900 |
| 2024/02/26 | 4,130 | 4,245 | 4,120 | 4,245 | +125 | +3% | 190,800 |
| 2024/02/22 | 4,120 | 4,155 | 4,105 | 4,120 | +10 | +0.2% | 96,200 |
| 2024/02/21 | 4,110 | 4,145 | 4,080 | 4,110 | -5 | -0.1% | 76,000 |
| 2024/02/20 | 4,210 | 4,210 | 4,090 | 4,115 | -75 | -1.8% | 134,800 |
| 2024/02/19 | 4,090 | 4,190 | 4,090 | 4,190 | +125 | +3.1% | 147,200 |
| 2024/02/16 | 4,030 | 4,085 | 4,015 | 4,065 | +75 | +1.9% | 116,600 |
| 2024/02/15 | 4,030 | 4,060 | 3,990 | 3,990 | -35 | -0.9% | 131,500 |
| 2024/02/14 | 4,060 | 4,075 | 4,010 | 4,025 | -45 | -1.1% | 91,900 |
| 2024/02/13 | 4,065 | 4,080 | 4,015 | 4,070 | +20 | +0.5% | 109,700 |
| 2024/02/09 | 4,085 | 4,085 | 3,990 | 4,050 | -15 | -0.4% | 144,200 |
| 2024/02/08 | 4,175 | 4,180 | 4,065 | 4,065 | -115 | -2.8% | 154,700 |
| 2024/02/07 | 4,010 | 4,185 | 4,000 | 4,180 | +185 | +4.6% | 294,000 |
| 2024/02/06 | 4,050 | 4,050 | 3,985 | 3,995 | -55 | -1.4% | 214,500 |
| 2024/02/05 | 4,080 | 4,120 | 4,020 | 4,050 | ±0 | ±0% | 290,200 |
| 2024/02/02 | 4,135 | 4,145 | 4,020 | 4,050 | -85 | -2.1% | 278,600 |
| 2024/02/01 | 4,205 | 4,230 | 4,070 | 4,135 | -220 | -5.1% | 502,400 |
| 2024/01/31 | 4,250 | 4,360 | 4,195 | 4,355 | +110 | +2.6% | 262,100 |
| 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 |
251～
300
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
