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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,272 | 2,422 | 2,258 | 2,361 | +189 | +8.7% | 202,100 |
| 2024/08/05 | 2,300 | 2,306 | 2,072 | 2,172 | -328 | -13.1% | 302,300 |
| 2024/08/02 | 2,623 | 2,623 | 2,500 | 2,500 | -235 | -8.6% | 202,800 |
| 2024/08/01 | 2,741 | 2,764 | 2,701 | 2,735 | -1 | ±0% | 166,500 |
| 2024/07/31 | 2,642 | 2,736 | 2,642 | 2,736 | +94 | +3.6% | 159,600 |
| 2024/07/30 | 2,685 | 2,685 | 2,627 | 2,642 | -52 | -1.9% | 77,400 |
| 2024/07/29 | 2,602 | 2,694 | 2,594 | 2,694 | +104 | +4% | 125,900 |
| 2024/07/26 | 2,595 | 2,614 | 2,568 | 2,590 | -3 | -0.1% | 103,500 |
| 2024/07/25 | 2,613 | 2,630 | 2,585 | 2,593 | -40 | -1.5% | 159,500 |
| 2024/07/24 | 2,661 | 2,661 | 2,632 | 2,633 | -31 | -1.2% | 98,700 |
| 2024/07/23 | 2,640 | 2,667 | 2,625 | 2,664 | +33 | +1.3% | 89,200 |
| 2024/07/22 | 2,675 | 2,675 | 2,625 | 2,631 | -44 | -1.6% | 100,900 |
| 2024/07/19 | 2,705 | 2,707 | 2,654 | 2,675 | -39 | -1.4% | 86,600 |
| 2024/07/18 | 2,717 | 2,732 | 2,702 | 2,714 | +10 | +0.4% | 115,700 |
| 2024/07/17 | 2,690 | 2,715 | 2,690 | 2,704 | +20 | +0.7% | 112,700 |
| 2024/07/16 | 2,644 | 2,690 | 2,642 | 2,684 | +53 | +2% | 121,900 |
| 2024/07/12 | 2,594 | 2,635 | 2,589 | 2,631 | +18 | +0.7% | 146,400 |
| 2024/07/11 | 2,619 | 2,628 | 2,605 | 2,613 | +18 | +0.7% | 110,700 |
| 2024/07/10 | 2,605 | 2,613 | 2,588 | 2,595 | -16 | -0.6% | 148,900 |
| 2024/07/09 | 2,620 | 2,635 | 2,611 | 2,611 | -11 | -0.4% | 115,500 |
| 2024/07/08 | 2,677 | 2,677 | 2,611 | 2,622 | -55 | -2.1% | 190,800 |
| 2024/07/05 | 2,716 | 2,724 | 2,677 | 2,677 | -44 | -1.6% | 116,800 |
| 2024/07/04 | 2,701 | 2,725 | 2,686 | 2,721 | +6 | +0.2% | 109,800 |
| 2024/07/03 | 2,691 | 2,719 | 2,659 | 2,715 | +15 | +0.6% | 209,300 |
| 2024/07/02 | 2,704 | 2,717 | 2,685 | 2,700 | +7 | +0.3% | 112,900 |
| 2024/07/01 | 2,715 | 2,715 | 2,669 | 2,693 | +7 | +0.3% | 146,400 |
| 2024/06/28 | 2,713 | 2,734 | 2,686 | 2,686 | -3 | -0.1% | 236,600 |
| 2024/06/27 | 2,652 | 2,707 | 2,646 | 2,689 | +43 | +1.6% | 156,000 |
| 2024/06/26 | 2,691 | 2,695 | 2,643 | 2,646 | -55 | -2% | 237,800 |
| 2024/06/25 | 2,710 | 2,731 | 2,684 | 2,701 | -9 | -0.3% | 162,700 |
| 2024/06/24 | 2,826 | 2,835 | 2,710 | 2,710 | -105 | -3.7% | 193,500 |
| 2024/06/21 | 2,792 | 2,831 | 2,785 | 2,815 | +27 | +1% | 137,400 |
| 2024/06/20 | 2,801 | 2,813 | 2,739 | 2,788 | -13 | -0.5% | 128,100 |
| 2024/06/19 | 2,742 | 2,811 | 2,742 | 2,801 | +54 | +2% | 107,600 |
| 2024/06/18 | 2,721 | 2,766 | 2,721 | 2,747 | +39 | +1.4% | 119,300 |
| 2024/06/17 | 2,690 | 2,712 | 2,683 | 2,708 | +18 | +0.7% | 90,500 |
| 2024/06/14 | 2,631 | 2,701 | 2,628 | 2,690 | +9 | +0.3% | 188,400 |
| 2024/06/13 | 2,713 | 2,716 | 2,673 | 2,681 | -25 | -0.9% | 87,500 |
| 2024/06/12 | 2,718 | 2,730 | 2,703 | 2,706 | -9 | -0.3% | 102,600 |
| 2024/06/11 | 2,728 | 2,758 | 2,712 | 2,715 | -13 | -0.5% | 82,700 |
| 2024/06/10 | 2,705 | 2,740 | 2,705 | 2,728 | +29 | +1.1% | 91,000 |
| 2024/06/07 | 2,670 | 2,732 | 2,670 | 2,699 | +51 | +1.9% | 96,400 |
| 2024/06/06 | 2,667 | 2,687 | 2,636 | 2,648 | -7 | -0.3% | 103,900 |
| 2024/06/05 | 2,689 | 2,691 | 2,618 | 2,655 | -72 | -2.6% | 163,000 |
| 2024/06/04 | 2,789 | 2,837 | 2,727 | 2,727 | -55 | -2% | 186,200 |
| 2024/06/03 | 2,760 | 2,798 | 2,730 | 2,782 | +58 | +2.1% | 163,100 |
| 2024/05/31 | 2,690 | 2,741 | 2,679 | 2,724 | +46 | +1.7% | 252,400 |
| 2024/05/30 | 2,581 | 2,678 | 2,553 | 2,678 | +97 | +3.8% | 194,700 |
| 2024/05/29 | 2,602 | 2,631 | 2,562 | 2,581 | -12 | -0.5% | 147,300 |
| 2024/05/28 | 2,610 | 2,622 | 2,590 | 2,593 | -25 | -1% | 82,300 |
201～
250
件表示中 / 654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 | 257,900円 | +3.9% | +45.9% | 3.88% | 11.96倍 | 0.36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 |
| 名 銀 | 828,000円 | +9.9% | +3.8% | 3.62% | 8.93倍 | 0.49倍 |
|
地銀中位。愛知県内３行中首位。第二地銀のリーダー格。十六銀行や百五銀行、静岡銀行と親密 |
| 京葉銀 | 97,300円 | +0.2% | +5.4% | 3.70% | 8.73倍 | 0.39倍 |
|
千葉県２番手。都市部に強み。住宅ローンなどリテール比率が高い。りそなと戦略的提携 |
| 阿波銀 | 291,500円 | +5.1% | +7.5% | 3.43% | 8.68倍 | 0.35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 |
| 北國ＦＨＤ | 502,000円 | +0.5% | +46.4% | 3.98% | 10.36倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
