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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 4,290 | 4,330 | 4,200 | 4,210 | -110 | -2.5% | 145,900 |
| 2023/12/04 | 4,335 | 4,360 | 4,260 | 4,320 | +5 | +0.1% | 84,900 |
| 2023/12/01 | 4,310 | 4,350 | 4,255 | 4,315 | +15 | +0.3% | 93,100 |
| 2023/11/30 | 4,245 | 4,320 | 4,230 | 4,300 | +90 | +2.1% | 135,600 |
| 2023/11/29 | 4,310 | 4,350 | 4,190 | 4,210 | -85 | -2% | 115,300 |
| 2023/11/28 | 4,295 | 4,380 | 4,265 | 4,295 | ±0 | ±0% | 76,400 |
| 2023/11/27 | 4,285 | 4,330 | 4,250 | 4,295 | +5 | +0.1% | 57,600 |
| 2023/11/24 | 4,295 | 4,310 | 4,260 | 4,290 | ±0 | ±0% | 49,200 |
| 2023/11/22 | 4,220 | 4,310 | 4,210 | 4,290 | +5 | +0.1% | 75,900 |
| 2023/11/21 | 4,270 | 4,300 | 4,225 | 4,285 | +45 | +1.1% | 91,500 |
| 2023/11/20 | 4,270 | 4,340 | 4,210 | 4,240 | -30 | -0.7% | 94,100 |
| 2023/11/17 | 4,185 | 4,275 | 4,150 | 4,270 | +85 | +2% | 94,600 |
| 2023/11/16 | 4,210 | 4,245 | 4,160 | 4,185 | -45 | -1.1% | 119,700 |
| 2023/11/15 | 4,340 | 4,340 | 4,190 | 4,230 | -85 | -2% | 157,300 |
| 2023/11/14 | 4,365 | 4,365 | 4,225 | 4,315 | +15 | +0.3% | 113,200 |
| 2023/11/13 | 4,340 | 4,380 | 4,255 | 4,300 | -60 | -1.4% | 101,400 |
| 2023/11/10 | 4,315 | 4,375 | 4,285 | 4,360 | +85 | +2% | 116,200 |
| 2023/11/09 | 4,180 | 4,305 | 4,135 | 4,275 | +95 | +2.3% | 172,200 |
| 2023/11/08 | 4,435 | 4,435 | 4,140 | 4,180 | -245 | -5.5% | 271,700 |
| 2023/11/07 | 4,455 | 4,525 | 4,410 | 4,425 | -35 | -0.8% | 144,600 |
| 2023/11/06 | 4,550 | 4,565 | 4,445 | 4,460 | -55 | -1.2% | 230,500 |
| 2023/11/02 | 4,675 | 4,685 | 4,430 | 4,515 | -70 | -1.5% | 257,300 |
| 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 |
401～
450
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
