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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,450 | 2,479.5 | 2,448.5 | 2,475.5 | +25.5 | +1% | 887,300 |
| 2024/04/25 | 2,490 | 2,495 | 2,448 | 2,450 | -43 | -1.7% | 1,137,200 |
| 2024/04/24 | 2,475.5 | 2,502 | 2,468 | 2,493 | +21 | +0.8% | 993,100 |
| 2024/04/23 | 2,471 | 2,482.5 | 2,465.5 | 2,472 | +9 | +0.4% | 795,300 |
| 2024/04/22 | 2,431 | 2,463.5 | 2,426 | 2,463 | +47.5 | +2% | 931,900 |
| 2024/04/19 | 2,460 | 2,466 | 2,415 | 2,415.5 | -47 | -1.9% | 1,505,200 |
| 2024/04/18 | 2,436 | 2,486 | 2,436 | 2,462.5 | +17 | +0.7% | 979,700 |
| 2024/04/17 | 2,455 | 2,481 | 2,436.5 | 2,445.5 | -15 | -0.6% | 1,022,400 |
| 2024/04/16 | 2,477 | 2,500 | 2,455 | 2,460.5 | -11.5 | -0.5% | 1,308,700 |
| 2024/04/15 | 2,450 | 2,476 | 2,444 | 2,472 | +3 | +0.1% | 738,200 |
| 2024/04/12 | 2,483.5 | 2,489 | 2,453 | 2,469 | -15 | -0.6% | 994,200 |
| 2024/04/11 | 2,479 | 2,503.5 | 2,462 | 2,484 | -22 | -0.9% | 1,245,300 |
| 2024/04/10 | 2,469 | 2,522 | 2,464.5 | 2,506 | +36 | +1.5% | 1,031,500 |
| 2024/04/09 | 2,477 | 2,492.5 | 2,457.5 | 2,470 | +6 | +0.2% | 866,600 |
| 2024/04/08 | 2,450 | 2,467 | 2,443 | 2,464 | +10.5 | +0.4% | 935,000 |
| 2024/04/05 | 2,400 | 2,453.5 | 2,378 | 2,453.5 | +32 | +1.3% | 1,285,700 |
| 2024/04/04 | 2,412 | 2,424.5 | 2,401.5 | 2,421.5 | +26.5 | +1.1% | 971,000 |
| 2024/04/03 | 2,387 | 2,412.5 | 2,383.5 | 2,395 | +4 | +0.2% | 1,228,800 |
| 2024/04/02 | 2,444.5 | 2,447 | 2,386 | 2,391 | -34 | -1.4% | 1,280,000 |
| 2024/04/01 | 2,477.5 | 2,492 | 2,425 | 2,425 | -48 | -1.9% | 1,295,300 |
| 2024/03/29 | 2,459 | 2,493 | 2,452 | 2,473 | +24.5 | +1% | 987,400 |
| 2024/03/28 | 2,434 | 2,468 | 2,415.5 | 2,448.5 | -0.5 | ±0% | 1,327,600 |
| 2024/03/27 | 2,445.5 | 2,468 | 2,423.5 | 2,449 | +9 | +0.4% | 1,375,200 |
| 2024/03/26 | 2,472 | 2,475.5 | 2,428 | 2,440 | -31 | -1.3% | 1,566,200 |
| 2024/03/25 | 2,497.5 | 2,499.5 | 2,471 | 2,471 | -34.5 | -1.4% | 1,235,800 |
| 2024/03/22 | 2,515 | 2,516 | 2,474 | 2,505.5 | +0.5 | ±0% | 1,747,400 |
| 2024/03/21 | 2,500.5 | 2,533 | 2,493 | 2,505 | +6 | +0.2% | 1,943,400 |
| 2024/03/19 | 2,490 | 2,531.5 | 2,484.5 | 2,499 | +10 | +0.4% | 1,937,500 |
| 2024/03/18 | 2,498 | 2,519.5 | 2,471.5 | 2,489 | +11.5 | +0.5% | 1,772,900 |
| 2024/03/15 | 2,535 | 2,556.5 | 2,477.5 | 2,477.5 | -57.5 | -2.3% | 2,114,500 |
| 2024/03/14 | 2,505 | 2,537.5 | 2,493.5 | 2,535 | +51 | +2.1% | 1,133,800 |
| 2024/03/13 | 2,539 | 2,553.5 | 2,461 | 2,484 | -44 | -1.7% | 2,109,500 |
| 2024/03/12 | 2,528 | 2,539 | 2,489 | 2,528 | -38 | -1.5% | 1,911,500 |
| 2024/03/11 | 2,632 | 2,635 | 2,535 | 2,566 | -56 | -2.1% | 2,510,700 |
| 2024/03/08 | 2,692 | 2,755 | 2,619 | 2,622 | -56 | -2.1% | 4,770,400 |
| 2024/03/07 | 2,621 | 2,678 | 2,604 | 2,678 | +58 | +2.2% | 3,433,500 |
| 2024/03/06 | 2,563 | 2,631 | 2,561 | 2,620 | +96 | +3.8% | 3,141,400 |
| 2024/03/05 | 2,555 | 2,561 | 2,477 | 2,524 | -0.5 | ±0% | 3,654,600 |
| 2024/03/04 | 2,615 | 2,619.5 | 2,506 | 2,524.5 | -156.5 | -5.8% | 3,866,700 |
| 2024/03/01 | 2,740 | 2,769.5 | 2,681 | 2,681 | -67.5 | -2.5% | 3,609,700 |
| 2024/02/29 | 2,899 | 2,962.5 | 2,640 | 2,748.5 | +237.5 | +9.5% | 14,502,500 |
| 2024/02/28 | 2,425 | 2,519.5 | 2,415 | 2,511 | +71.5 | +2.9% | 3,504,700 |
| 2024/02/27 | 2,403 | 2,453.5 | 2,372 | 2,439.5 | +31 | +1.3% | 3,927,600 |
| 2024/02/26 | 2,479 | 2,484 | 2,381 | 2,408.5 | -41 | -1.7% | 4,160,400 |
| 2024/02/22 | 2,485.5 | 2,549.5 | 2,440.5 | 2,449.5 | +45 | +1.9% | 9,333,500 |
| 2024/02/21 | 2,255 | 2,428 | 2,235 | 2,404.5 | +189.5 | +8.6% | 16,839,800 |
| 2024/02/20 | 2,150.5 | 2,224.5 | 2,148.5 | 2,215 | +79 | +3.7% | 6,341,200 |
| 2024/02/19 | 2,026 | 2,144 | 2,026 | 2,136 | +114 | +5.6% | 5,672,700 |
| 2024/02/16 | 2,020.5 | 2,061.5 | 2,020 | 2,022 | -11 | -0.5% | 4,254,600 |
| 2024/02/15 | 2,125 | 2,132 | 2,030 | 2,033 | -80.5 | -3.8% | 5,652,000 |
1～
50
件表示中 / 3445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 | 247,500円 | +9.1% | - | 3.07% | - | 0.68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 |
| 七十七 | 442,500円 | +2.4% | +10.4% | 2.49% | 12.14倍 | 0.62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 |
| セブン銀行 | 28,100円 | +28.1% | -11.8% | 3.91% | 8.58倍 | 1.18倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| 西日本ＦＨ | 197,700円 | +0.3% | +2.4% | 2.78% | 11.56倍 | 0.53倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
| ちゅうぎ | 131,500円 | -0.1% | -8.8% | 2.28% | 12.60倍 | 0.44倍 |
|
中国銀行を中核に２２年１０月発足。傘下に証券やリース会社。総合サービス業への転換目指す |
市場注目の銘柄
チャート関連のコラム
