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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 3,550 | 3,580 | 3,530 | 3,535 | -35 | -1% | 55,800 |
| 2023/08/18 | 3,600 | 3,610 | 3,545 | 3,570 | -55 | -1.5% | 71,200 |
| 2023/08/17 | 3,535 | 3,630 | 3,475 | 3,625 | +60 | +1.7% | 136,100 |
| 2023/08/16 | 3,595 | 3,605 | 3,560 | 3,565 | -100 | -2.7% | 95,400 |
| 2023/08/15 | 3,630 | 3,675 | 3,615 | 3,665 | +35 | +1% | 51,300 |
| 2023/08/14 | 3,690 | 3,690 | 3,615 | 3,630 | -15 | -0.4% | 64,100 |
| 2023/08/10 | 3,615 | 3,650 | 3,580 | 3,645 | +45 | +1.3% | 63,600 |
| 2023/08/09 | 3,720 | 3,720 | 3,580 | 3,600 | -120 | -3.2% | 132,100 |
| 2023/08/08 | 3,745 | 3,765 | 3,710 | 3,720 | +10 | +0.3% | 47,700 |
| 2023/08/07 | 3,690 | 3,725 | 3,660 | 3,710 | -15 | -0.4% | 78,600 |
| 2023/08/04 | 3,640 | 3,740 | 3,630 | 3,725 | +110 | +3% | 150,600 |
| 2023/08/03 | 3,645 | 3,680 | 3,605 | 3,615 | -40 | -1.1% | 115,700 |
| 2023/08/02 | 3,690 | 3,705 | 3,635 | 3,655 | -65 | -1.7% | 132,100 |
| 2023/08/01 | 3,745 | 3,780 | 3,690 | 3,720 | -35 | -0.9% | 150,400 |
| 2023/07/31 | 3,880 | 3,880 | 3,665 | 3,755 | +175 | +4.9% | 291,000 |
| 2023/07/28 | 3,430 | 3,590 | 3,390 | 3,580 | +190 | +5.6% | 269,700 |
| 2023/07/27 | 3,350 | 3,395 | 3,325 | 3,390 | +65 | +2% | 70,500 |
| 2023/07/26 | 3,345 | 3,345 | 3,305 | 3,325 | -10 | -0.3% | 47,800 |
| 2023/07/25 | 3,330 | 3,360 | 3,320 | 3,335 | +10 | +0.3% | 67,300 |
| 2023/07/24 | 3,380 | 3,380 | 3,315 | 3,325 | -20 | -0.6% | 66,300 |
| 2023/07/21 | 3,390 | 3,390 | 3,315 | 3,345 | -15 | -0.4% | 79,400 |
| 2023/07/20 | 3,420 | 3,430 | 3,345 | 3,360 | -30 | -0.9% | 76,200 |
| 2023/07/19 | 3,400 | 3,420 | 3,340 | 3,390 | +30 | +0.9% | 102,000 |
| 2023/07/18 | 3,270 | 3,400 | 3,270 | 3,360 | +80 | +2.4% | 93,400 |
| 2023/07/14 | 3,345 | 3,350 | 3,280 | 3,280 | -45 | -1.4% | 106,200 |
| 2023/07/13 | 3,370 | 3,390 | 3,295 | 3,325 | -50 | -1.5% | 115,000 |
| 2023/07/12 | 3,330 | 3,380 | 3,270 | 3,375 | +85 | +2.6% | 127,300 |
| 2023/07/11 | 3,345 | 3,345 | 3,260 | 3,290 | -25 | -0.8% | 113,300 |
| 2023/07/10 | 3,355 | 3,385 | 3,295 | 3,315 | -5 | -0.2% | 125,400 |
| 2023/07/07 | 3,250 | 3,360 | 3,205 | 3,320 | +50 | +1.5% | 121,000 |
| 2023/07/06 | 3,335 | 3,355 | 3,270 | 3,270 | -70 | -2.1% | 142,100 |
| 2023/07/05 | 3,410 | 3,425 | 3,315 | 3,340 | -65 | -1.9% | 140,600 |
| 2023/07/04 | 3,200 | 3,435 | 3,195 | 3,405 | +235 | +7.4% | 236,100 |
| 2023/07/03 | 3,145 | 3,185 | 3,125 | 3,170 | +55 | +1.8% | 66,000 |
| 2023/06/30 | 3,165 | 3,195 | 3,110 | 3,115 | -35 | -1.1% | 93,100 |
| 2023/06/29 | 3,150 | 3,175 | 3,110 | 3,150 | ±0 | ±0% | 74,500 |
| 2023/06/28 | 3,075 | 3,150 | 3,050 | 3,150 | +110 | +3.6% | 130,500 |
| 2023/06/27 | 3,070 | 3,085 | 3,020 | 3,040 | -30 | -1% | 75,300 |
| 2023/06/26 | 3,125 | 3,140 | 3,070 | 3,070 | -45 | -1.4% | 80,400 |
| 2023/06/23 | 3,195 | 3,210 | 3,095 | 3,115 | -80 | -2.5% | 83,900 |
| 2023/06/22 | 3,130 | 3,215 | 3,130 | 3,195 | +70 | +2.2% | 119,900 |
| 2023/06/21 | 3,090 | 3,125 | 3,085 | 3,125 | +25 | +0.8% | 58,400 |
| 2023/06/20 | 3,120 | 3,125 | 3,080 | 3,100 | -15 | -0.5% | 78,400 |
| 2023/06/19 | 3,125 | 3,135 | 3,095 | 3,115 | +15 | +0.5% | 80,000 |
| 2023/06/16 | 3,140 | 3,145 | 3,080 | 3,100 | -30 | -1% | 151,000 |
| 2023/06/15 | 3,160 | 3,170 | 3,115 | 3,130 | -20 | -0.6% | 135,500 |
| 2023/06/14 | 3,170 | 3,175 | 3,130 | 3,150 | +25 | +0.8% | 102,400 |
| 2023/06/13 | 3,135 | 3,160 | 3,110 | 3,125 | +10 | +0.3% | 80,800 |
| 2023/06/12 | 3,145 | 3,170 | 3,105 | 3,115 | -25 | -0.8% | 60,500 |
| 2023/06/09 | 3,105 | 3,155 | 3,095 | 3,140 | +50 | +1.6% | 131,200 |
401～
450
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
