あいち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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,414 | 2,438 | 2,402 | 2,436 | +22 | +0.9% | 65,000 |
| 2024/11/21 | 2,388 | 2,425 | 2,388 | 2,414 | +26 | +1.1% | 84,800 |
| 2024/11/20 | 2,404 | 2,420 | 2,385 | 2,388 | -48 | -2% | 112,500 |
| 2024/11/19 | 2,403 | 2,436 | 2,395 | 2,436 | +33 | +1.4% | 103,500 |
| 2024/11/18 | 2,450 | 2,451 | 2,402 | 2,403 | -47 | -1.9% | 109,700 |
| 2024/11/15 | 2,475 | 2,475 | 2,412 | 2,450 | +5 | +0.2% | 132,200 |
| 2024/11/14 | 2,390 | 2,474 | 2,376 | 2,445 | +23 | +0.9% | 158,000 |
| 2024/11/13 | 2,432 | 2,449 | 2,390 | 2,422 | +2 | +0.1% | 218,400 |
| 2024/11/12 | 2,425 | 2,448 | 2,416 | 2,420 | +12 | +0.5% | 124,700 |
| 2024/11/11 | 2,392 | 2,408 | 2,380 | 2,408 | +16 | +0.7% | 91,500 |
| 2024/11/08 | 2,407 | 2,413 | 2,371 | 2,392 | +2 | +0.1% | 112,600 |
| 2024/11/07 | 2,404 | 2,440 | 2,382 | 2,390 | +30 | +1.3% | 182,600 |
| 2024/11/06 | 2,336 | 2,365 | 2,305 | 2,360 | +48 | +2.1% | 204,100 |
| 2024/11/05 | 2,281 | 2,387 | 2,265 | 2,312 | +31 | +1.4% | 225,800 |
| 2024/11/01 | 2,275 | 2,293 | 2,270 | 2,281 | -19 | -0.8% | 99,900 |
| 2024/10/31 | 2,256 | 2,315 | 2,245 | 2,300 | +56 | +2.5% | 184,800 |
| 2024/10/30 | 2,273 | 2,280 | 2,237 | 2,244 | -28 | -1.2% | 671,200 |
| 2024/10/29 | 2,258 | 2,276 | 2,249 | 2,272 | +28 | +1.2% | 93,400 |
| 2024/10/28 | 2,204 | 2,252 | 2,204 | 2,244 | +19 | +0.9% | 72,400 |
| 2024/10/25 | 2,222 | 2,234 | 2,196 | 2,225 | -4 | -0.2% | 114,600 |
| 2024/10/24 | 2,223 | 2,236 | 2,204 | 2,229 | -15 | -0.7% | 94,700 |
| 2024/10/23 | 2,260 | 2,263 | 2,238 | 2,244 | -8 | -0.4% | 94,100 |
| 2024/10/22 | 2,277 | 2,281 | 2,233 | 2,252 | -30 | -1.3% | 175,100 |
| 2024/10/21 | 2,316 | 2,317 | 2,276 | 2,282 | -35 | -1.5% | 110,100 |
| 2024/10/18 | 2,332 | 2,340 | 2,305 | 2,317 | -2 | -0.1% | 86,300 |
| 2024/10/17 | 2,329 | 2,336 | 2,309 | 2,319 | +4 | +0.2% | 90,600 |
| 2024/10/16 | 2,332 | 2,367 | 2,315 | 2,315 | -38 | -1.6% | 118,400 |
| 2024/10/15 | 2,345 | 2,372 | 2,338 | 2,353 | +20 | +0.9% | 125,900 |
| 2024/10/11 | 2,343 | 2,343 | 2,315 | 2,333 | +7 | +0.3% | 97,400 |
| 2024/10/10 | 2,335 | 2,340 | 2,315 | 2,326 | +2 | +0.1% | 88,600 |
| 2024/10/09 | 2,355 | 2,371 | 2,313 | 2,324 | -20 | -0.9% | 116,500 |
| 2024/10/08 | 2,389 | 2,416 | 2,333 | 2,344 | -86 | -3.5% | 150,700 |
| 2024/10/07 | 2,425 | 2,459 | 2,410 | 2,430 | +54 | +2.3% | 125,100 |
| 2024/10/04 | 2,367 | 2,400 | 2,359 | 2,376 | +30 | +1.3% | 118,000 |
| 2024/10/03 | 2,370 | 2,370 | 2,339 | 2,346 | +10 | +0.4% | 81,600 |
| 2024/10/02 | 2,348 | 2,377 | 2,331 | 2,336 | -46 | -1.9% | 102,800 |
| 2024/10/01 | 2,363 | 2,409 | 2,345 | 2,382 | +26 | +1.1% | 98,700 |
| 2024/09/30 | 2,380 | 2,399 | 2,342 | 2,356 | -35 | -1.5% | 129,100 |
| 2024/09/27 | 2,406 | 2,410 | 2,375 | 2,391 | -58 | -2.4% | 118,800 |
| 2024/09/26 | 2,391 | 2,449 | 2,384 | 2,449 | +73 | +3.1% | 157,700 |
| 2024/09/25 | 2,395 | 2,395 | 2,350 | 2,376 | -20 | -0.8% | 84,900 |
| 2024/09/24 | 2,434 | 2,434 | 2,392 | 2,396 | -8 | -0.3% | 80,800 |
| 2024/09/20 | 2,420 | 2,437 | 2,404 | 2,404 | +12 | +0.5% | 144,700 |
| 2024/09/19 | 2,385 | 2,404 | 2,373 | 2,392 | +28 | +1.2% | 96,200 |
| 2024/09/18 | 2,379 | 2,389 | 2,342 | 2,364 | +18 | +0.8% | 54,600 |
| 2024/09/17 | 2,341 | 2,366 | 2,300 | 2,346 | +10 | +0.4% | 73,200 |
| 2024/09/13 | 2,340 | 2,360 | 2,330 | 2,336 | -5 | -0.2% | 132,800 |
| 2024/09/12 | 2,325 | 2,348 | 2,304 | 2,341 | +26 | +1.1% | 146,400 |
| 2024/09/11 | 2,351 | 2,367 | 2,314 | 2,315 | -84 | -3.5% | 91,000 |
| 2024/09/10 | 2,370 | 2,406 | 2,370 | 2,399 | +30 | +1.3% | 82,200 |
1～
50
件表示中 / 527件
類似銘柄と比較する
現在ご覧いただいている「あいちＦＧ」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 |
|---|---|---|---|---|---|---|---|---|
| あいちＦＧ | 243,600円 | -0.8% | -26.9% | 4.11% | 23.44倍 | 0.33倍 |
|
愛知県内で貸出残高２位の愛知銀行と３位の中京銀行が２２年に経営統合。２５年１月に合併予定 |
| きらぼし | 426,500円 | -0.2% | -2.6% | 3.52% | 5.34倍 | 0.35倍 |
|
東京都民銀行と八千代銀行、新銀行東京が傘下に。１８年に３行合併し、きらぼし銀行が発足 |
| 北國ＦＨＤ | 526,000円 | -0.0% | +3.7% | 2.28% | 12.02倍 | 0.50倍 |
|
地銀中位の北國銀行が中核。石川県が地盤。県内融資シェアは４割半ば。２１年１０月持株会社化 |
| 阿波銀 | 281,700円 | -0.3% | +6.5% | 3.19% | 8.86倍 | 0.33倍 |
|
前身は１８７９年創業。徳島県内預金シェアは３割と首位。関西も展開、証券仲介で野村と提携 |
| 池田泉州 | 36,700円 | +8.0% | +17.3% | 4.09% | 7.98倍 | 0.42倍 |
|
大阪地盤の金融持株会社。京阪神地域に展開。池田泉州銀行が中核。証券、総研、リースなども |
市場注目の銘柄
チャート関連のコラム
