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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 4,500 | 4,585 | 4,435 | 4,585 | +180 | +4.1% | 195,400 |
| 2023/10/31 | 4,435 | 4,485 | 4,240 | 4,405 | +110 | +2.6% | 213,900 |
| 2023/10/30 | 4,280 | 4,400 | 4,250 | 4,295 | -35 | -0.8% | 166,000 |
| 2023/10/27 | 4,205 | 4,340 | 4,185 | 4,330 | +125 | +3% | 188,400 |
| 2023/10/26 | 4,260 | 4,305 | 4,155 | 4,205 | -105 | -2.4% | 218,700 |
| 2023/10/25 | 4,235 | 4,385 | 4,175 | 4,310 | +130 | +3.1% | 139,800 |
| 2023/10/24 | 4,265 | 4,265 | 4,055 | 4,180 | -110 | -2.6% | 249,100 |
| 2023/10/23 | 4,415 | 4,420 | 4,290 | 4,290 | -145 | -3.3% | 204,200 |
| 2023/10/20 | 4,475 | 4,545 | 4,380 | 4,435 | -90 | -2% | 122,000 |
| 2023/10/19 | 4,565 | 4,615 | 4,495 | 4,525 | -75 | -1.6% | 105,900 |
| 2023/10/18 | 4,515 | 4,610 | 4,485 | 4,600 | +145 | +3.3% | 166,500 |
| 2023/10/17 | 4,520 | 4,525 | 4,410 | 4,455 | +5 | +0.1% | 113,700 |
| 2023/10/16 | 4,385 | 4,465 | 4,335 | 4,450 | -30 | -0.7% | 150,000 |
| 2023/10/13 | 4,595 | 4,640 | 4,460 | 4,480 | -175 | -3.8% | 184,000 |
| 2023/10/12 | 4,660 | 4,685 | 4,615 | 4,655 | -5 | -0.1% | 119,400 |
| 2023/10/11 | 4,730 | 4,735 | 4,660 | 4,660 | -60 | -1.3% | 120,400 |
| 2023/10/10 | 4,660 | 4,730 | 4,595 | 4,720 | +175 | +3.9% | 199,400 |
| 2023/10/06 | 4,520 | 4,590 | 4,445 | 4,545 | +35 | +0.8% | 131,900 |
| 2023/10/05 | 4,330 | 4,510 | 4,320 | 4,510 | +235 | +5.5% | 209,600 |
| 2023/10/04 | 4,390 | 4,410 | 4,265 | 4,275 | -230 | -5.1% | 272,600 |
| 2023/10/03 | 4,590 | 4,590 | 4,485 | 4,505 | -130 | -2.8% | 131,500 |
| 2023/10/02 | 4,615 | 4,750 | 4,595 | 4,635 | +130 | +2.9% | 182,000 |
| 2023/09/29 | 4,670 | 4,675 | 4,480 | 4,505 | -210 | -4.5% | 187,700 |
| 2023/09/28 | 4,690 | 4,770 | 4,670 | 4,715 | -5 | -0.1% | 126,000 |
| 2023/09/27 | 4,680 | 4,730 | 4,620 | 4,720 | ±0 | ±0% | 141,900 |
| 2023/09/26 | 4,710 | 4,775 | 4,675 | 4,720 | +45 | +1% | 172,100 |
| 2023/09/25 | 4,680 | 4,705 | 4,575 | 4,675 | -70 | -1.5% | 238,000 |
| 2023/09/22 | 4,620 | 4,795 | 4,580 | 4,745 | +65 | +1.4% | 276,100 |
| 2023/09/21 | 4,650 | 4,785 | 4,640 | 4,680 | +80 | +1.7% | 224,200 |
| 2023/09/20 | 4,720 | 4,730 | 4,565 | 4,600 | -125 | -2.6% | 286,600 |
| 2023/09/19 | 4,680 | 4,785 | 4,665 | 4,725 | +15 | +0.3% | 295,400 |
| 2023/09/15 | 4,805 | 4,875 | 4,665 | 4,710 | -25 | -0.5% | 361,600 |
| 2023/09/14 | 4,675 | 4,760 | 4,605 | 4,735 | +105 | +2.3% | 226,600 |
| 2023/09/13 | 4,595 | 4,655 | 4,540 | 4,630 | +35 | +0.8% | 184,100 |
| 2023/09/12 | 4,560 | 4,595 | 4,455 | 4,595 | +100 | +2.2% | 291,000 |
| 2023/09/11 | 4,290 | 4,495 | 4,285 | 4,495 | +295 | +7% | 262,900 |
| 2023/09/08 | 4,170 | 4,250 | 4,170 | 4,200 | -35 | -0.8% | 156,500 |
| 2023/09/07 | 4,175 | 4,265 | 4,160 | 4,235 | +50 | +1.2% | 125,300 |
| 2023/09/06 | 4,095 | 4,265 | 4,095 | 4,185 | +90 | +2.2% | 162,200 |
| 2023/09/05 | 4,130 | 4,130 | 4,010 | 4,095 | +20 | +0.5% | 128,500 |
| 2023/09/04 | 3,985 | 4,075 | 3,960 | 4,075 | +130 | +3.3% | 113,300 |
| 2023/09/01 | 3,850 | 3,985 | 3,850 | 3,945 | +95 | +2.5% | 101,700 |
| 2023/08/31 | 3,845 | 3,865 | 3,810 | 3,850 | +30 | +0.8% | 148,700 |
| 2023/08/30 | 3,745 | 3,845 | 3,735 | 3,820 | +75 | +2% | 90,800 |
| 2023/08/29 | 3,795 | 3,795 | 3,715 | 3,745 | -10 | -0.3% | 65,300 |
| 2023/08/28 | 3,695 | 3,760 | 3,685 | 3,755 | +85 | +2.3% | 77,500 |
| 2023/08/25 | 3,650 | 3,705 | 3,620 | 3,670 | ±0 | ±0% | 68,200 |
| 2023/08/24 | 3,640 | 3,705 | 3,640 | 3,670 | -20 | -0.5% | 63,900 |
| 2023/08/23 | 3,615 | 3,690 | 3,605 | 3,690 | +55 | +1.5% | 104,800 |
| 2023/08/22 | 3,540 | 3,640 | 3,530 | 3,635 | +100 | +2.8% | 117,400 |
351～
400
件表示中 / 2571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 | 497,000円 | +1.2% | +24.1% | 3.22% | 4.97倍 | 0.41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 | 63,300円 | +0.4% | +20.7% | 2.84% | 9.05倍 | 0.34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 | 422,500円 | -6.9% | -1.5% | 3.79% | 7.98倍 | 0.36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 | 218,500円 | +1.0% | +4.8% | 4.12% | 9.65倍 | 0.58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 | 249,300円 | -0.8% | -26.9% | 4.41% | 23.99倍 | 0.33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
