あおぞら銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,466 | 2,507.5 | 2,463.5 | 2,472 | +4 | +0.2% | 1,093,300 |
| 2024/11/20 | 2,520 | 2,533 | 2,468 | 2,468 | -68 | -2.7% | 1,761,000 |
| 2024/11/19 | 2,521.5 | 2,551.5 | 2,486 | 2,536 | +15 | +0.6% | 1,817,900 |
| 2024/11/18 | 2,469.5 | 2,565 | 2,428.5 | 2,521 | -198.5 | -7.3% | 4,997,200 |
| 2024/11/15 | 2,707 | 2,735 | 2,687.5 | 2,719.5 | +44.5 | +1.7% | 1,479,600 |
| 2024/11/14 | 2,683.5 | 2,729 | 2,675 | 2,675 | -2.5 | -0.1% | 827,900 |
| 2024/11/13 | 2,671 | 2,712.5 | 2,670.5 | 2,677.5 | +7 | +0.3% | 784,300 |
| 2024/11/12 | 2,675 | 2,716 | 2,665 | 2,670.5 | +21.5 | +0.8% | 900,600 |
| 2024/11/11 | 2,645 | 2,659.5 | 2,622 | 2,649 | -12 | -0.5% | 797,600 |
| 2024/11/08 | 2,687 | 2,688.5 | 2,650 | 2,661 | -5.5 | -0.2% | 751,000 |
| 2024/11/07 | 2,723 | 2,736.5 | 2,618 | 2,666.5 | -44 | -1.6% | 1,258,800 |
| 2024/11/06 | 2,635 | 2,710.5 | 2,628.5 | 2,710.5 | +77.5 | +2.9% | 1,078,700 |
| 2024/11/05 | 2,647 | 2,650 | 2,627 | 2,633 | -14 | -0.5% | 555,200 |
| 2024/11/01 | 2,605 | 2,658.5 | 2,600 | 2,647 | +4.5 | +0.2% | 655,600 |
| 2024/10/31 | 2,650 | 2,657 | 2,618.5 | 2,642.5 | +8 | +0.3% | 888,300 |
| 2024/10/30 | 2,620 | 2,636 | 2,600 | 2,634.5 | +18 | +0.7% | 1,661,500 |
| 2024/10/29 | 2,563.5 | 2,624.5 | 2,559 | 2,616.5 | +58 | +2.3% | 624,400 |
| 2024/10/28 | 2,522 | 2,565 | 2,513 | 2,558.5 | +5 | +0.2% | 550,400 |
| 2024/10/25 | 2,544 | 2,562.5 | 2,531 | 2,553.5 | +11.5 | +0.5% | 505,900 |
| 2024/10/24 | 2,564 | 2,586 | 2,542 | 2,542 | -22 | -0.9% | 468,100 |
| 2024/10/23 | 2,601 | 2,620.5 | 2,564 | 2,564 | -42 | -1.6% | 467,400 |
| 2024/10/22 | 2,668.5 | 2,668.5 | 2,602 | 2,606 | -82.5 | -3.1% | 1,271,200 |
| 2024/10/21 | 2,707.5 | 2,709.5 | 2,677.5 | 2,688.5 | -17 | -0.6% | 838,500 |
| 2024/10/18 | 2,699 | 2,718.5 | 2,687 | 2,705.5 | +18 | +0.7% | 763,700 |
| 2024/10/17 | 2,694 | 2,707 | 2,673.5 | 2,687.5 | +7.5 | +0.3% | 498,800 |
| 2024/10/16 | 2,652.5 | 2,704.5 | 2,652.5 | 2,680 | +1.5 | +0.1% | 568,100 |
| 2024/10/15 | 2,665 | 2,704.5 | 2,665 | 2,678.5 | +45 | +1.7% | 888,200 |
| 2024/10/11 | 2,680 | 2,685 | 2,620 | 2,633.5 | -16.5 | -0.6% | 621,300 |
| 2024/10/10 | 2,652 | 2,681.5 | 2,650 | 2,650 | -1 | ±0% | 689,200 |
| 2024/10/09 | 2,665 | 2,676 | 2,651 | 2,651 | -1 | ±0% | 413,400 |
| 2024/10/08 | 2,678.5 | 2,683 | 2,641.5 | 2,652 | -53.5 | -2% | 818,900 |
| 2024/10/07 | 2,700 | 2,732.5 | 2,689 | 2,705.5 | +31 | +1.2% | 1,303,900 |
| 2024/10/04 | 2,637 | 2,675.5 | 2,633.5 | 2,674.5 | +41 | +1.6% | 798,600 |
| 2024/10/03 | 2,622 | 2,639 | 2,586 | 2,633.5 | +18.5 | +0.7% | 787,400 |
| 2024/10/02 | 2,635 | 2,647.5 | 2,603.5 | 2,615 | -49 | -1.8% | 916,500 |
| 2024/10/01 | 2,664 | 2,716 | 2,656 | 2,664 | ±0 | ±0% | 957,500 |
| 2024/09/30 | 2,670 | 2,710 | 2,639.5 | 2,664 | -4.5 | -0.2% | 1,169,100 |
| 2024/09/27 | 2,624.5 | 2,672.5 | 2,599 | 2,668.5 | +39 | +1.5% | 1,141,400 |
| 2024/09/26 | 2,606 | 2,629.5 | 2,551 | 2,629.5 | +21.5 | +0.8% | 1,177,900 |
| 2024/09/25 | 2,622 | 2,630 | 2,586 | 2,608 | -33.5 | -1.3% | 720,600 |
| 2024/09/24 | 2,625 | 2,644.5 | 2,607 | 2,641.5 | +16.5 | +0.6% | 982,300 |
| 2024/09/20 | 2,633 | 2,657.5 | 2,599 | 2,625 | +7.5 | +0.3% | 2,121,000 |
| 2024/09/19 | 2,587 | 2,629.5 | 2,585 | 2,617.5 | +72 | +2.8% | 765,000 |
| 2024/09/18 | 2,549 | 2,580.5 | 2,532 | 2,545.5 | ±0 | ±0% | 529,000 |
| 2024/09/17 | 2,516.5 | 2,545.5 | 2,475 | 2,545.5 | +54.5 | +2.2% | 690,400 |
| 2024/09/13 | 2,512.5 | 2,514 | 2,491 | 2,491 | -22.5 | -0.9% | 663,700 |
| 2024/09/12 | 2,489.5 | 2,523 | 2,482.5 | 2,513.5 | +38.5 | +1.6% | 746,800 |
| 2024/09/11 | 2,505 | 2,519.5 | 2,459.5 | 2,475 | -62 | -2.4% | 721,200 |
| 2024/09/10 | 2,538 | 2,587.5 | 2,519.5 | 2,537 | +3 | +0.1% | 862,300 |
| 2024/09/09 | 2,550.5 | 2,569 | 2,470.5 | 2,534 | -74 | -2.8% | 1,235,600 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「あおぞら」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 |
|---|---|---|---|---|---|---|---|---|
| あおぞら | 247,200円 | +34.0% | - | 3.07% | 19.00倍 | 0.76倍 |
|
旧日債銀。事業再編など専門的な投融資に強み。地銀連携に力点。ＧＭＯとネット銀。四半期配当 |
| 山口ＦＧ | 158,600円 | +16.4% | +27.4% | 3.78% | 10.27倍 | 0.53倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| ひろぎん | 113,900円 | +12.9% | +47.9% | 4.13% | 9.81倍 | 0.64倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 九州ＦＧ | 73,200円 | +0.2% | +8.0% | 2.73% | 11.11倍 | 0.45倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
| 七十七 | 441,500円 | +0.3% | +16.4% | 3.51% | 9.36倍 | 0.54倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
市場注目の銘柄
チャート関連のコラム
