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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 2,160 | 2,165.5 | 2,113.5 | 2,113.5 | -42.5 | -2% | 3,719,100 |
| 2024/02/13 | 2,164 | 2,182 | 2,156 | 2,156 | -7.5 | -0.3% | 3,608,300 |
| 2024/02/09 | 2,195 | 2,196 | 2,162 | 2,163.5 | -34.5 | -1.6% | 3,293,700 |
| 2024/02/08 | 2,186.5 | 2,205.5 | 2,149.5 | 2,198 | +14.5 | +0.7% | 5,439,800 |
| 2024/02/07 | 2,152 | 2,190.5 | 2,145 | 2,183.5 | +1 | ±0% | 6,397,100 |
| 2024/02/06 | 2,296.5 | 2,300 | 2,157.5 | 2,182.5 | -74.5 | -3.3% | 15,113,800 |
| 2024/02/05 | 2,160.5 | 2,324 | 2,160.5 | 2,257 | +107 | +5% | 27,174,600 |
| 2024/02/02 | 2,157 | 2,200 | 2,080 | 2,150 | -407 | -15.9% | 34,004,500 |
| 2024/02/01 | 2,597.5 | 2,667 | 2,557 | 2,557 | -700 | -21.5% | 7,527,100 |
| 2024/01/31 | 3,222 | 3,263 | 3,213 | 3,257 | +43 | +1.3% | 1,122,700 |
| 2024/01/30 | 3,246 | 3,246 | 3,214 | 3,214 | -23 | -0.7% | 800,900 |
| 2024/01/29 | 3,206 | 3,238 | 3,206 | 3,237 | +30 | +0.9% | 898,200 |
| 2024/01/26 | 3,239 | 3,240 | 3,207 | 3,207 | -40 | -1.2% | 1,218,700 |
| 2024/01/25 | 3,285 | 3,301 | 3,246 | 3,247 | -29 | -0.9% | 1,467,700 |
| 2024/01/24 | 3,239 | 3,278 | 3,237 | 3,276 | +31 | +1% | 1,207,700 |
| 2024/01/23 | 3,230 | 3,267 | 3,230 | 3,245 | ±0 | ±0% | 1,185,600 |
| 2024/01/22 | 3,217 | 3,246 | 3,209 | 3,245 | +46 | +1.4% | 1,125,600 |
| 2024/01/19 | 3,215 | 3,215 | 3,192 | 3,199 | -3 | -0.1% | 714,700 |
| 2024/01/18 | 3,211 | 3,218 | 3,186 | 3,202 | +5 | +0.2% | 814,500 |
| 2024/01/17 | 3,209 | 3,228 | 3,188 | 3,197 | +16 | +0.5% | 1,315,000 |
| 2024/01/16 | 3,195 | 3,203 | 3,165 | 3,181 | -7 | -0.2% | 851,200 |
| 2024/01/15 | 3,132 | 3,191 | 3,132 | 3,188 | +56 | +1.8% | 1,193,800 |
| 2024/01/12 | 3,150 | 3,152 | 3,125 | 3,132 | -14 | -0.4% | 1,049,200 |
| 2024/01/11 | 3,133 | 3,171 | 3,133 | 3,146 | +20 | +0.6% | 1,232,500 |
| 2024/01/10 | 3,145 | 3,149 | 3,123 | 3,126 | -36 | -1.1% | 1,335,000 |
| 2024/01/09 | 3,169 | 3,173 | 3,147 | 3,162 | +2 | +0.1% | 1,190,800 |
| 2024/01/05 | 3,110 | 3,160 | 3,110 | 3,160 | +66 | +2.1% | 1,707,600 |
| 2024/01/04 | 3,059 | 3,095 | 3,046 | 3,094 | +31 | +1% | 1,207,100 |
| 2023/12/29 | 3,068 | 3,088 | 3,046 | 3,063 | -5 | -0.2% | 832,600 |
| 2023/12/28 | 3,050 | 3,077 | 3,049 | 3,068 | -18 | -0.6% | 979,700 |
| 2023/12/27 | 3,075 | 3,091 | 3,071 | 3,086 | +23 | +0.8% | 887,500 |
| 2023/12/26 | 3,095 | 3,098 | 3,055 | 3,063 | -20 | -0.6% | 956,500 |
| 2023/12/25 | 3,128 | 3,132 | 3,080 | 3,083 | -33 | -1.1% | 892,100 |
| 2023/12/22 | 3,090 | 3,116 | 3,087 | 3,116 | +32 | +1% | 924,700 |
| 2023/12/21 | 3,080 | 3,092 | 3,062 | 3,084 | -2 | -0.1% | 814,800 |
| 2023/12/20 | 3,097 | 3,102 | 3,081 | 3,086 | -10 | -0.3% | 891,900 |
| 2023/12/19 | 3,098 | 3,104 | 3,067 | 3,096 | ±0 | ±0% | 833,500 |
| 2023/12/18 | 3,070 | 3,108 | 3,050 | 3,096 | +17 | +0.6% | 1,542,700 |
| 2023/12/15 | 3,038 | 3,090 | 3,026 | 3,079 | +52 | +1.7% | 1,670,400 |
| 2023/12/14 | 3,055 | 3,060 | 3,022 | 3,027 | -31 | -1% | 1,297,900 |
| 2023/12/13 | 3,068 | 3,069 | 3,044 | 3,058 | -10 | -0.3% | 949,100 |
| 2023/12/12 | 3,087 | 3,093 | 3,065 | 3,068 | -19 | -0.6% | 794,600 |
| 2023/12/11 | 3,065 | 3,095 | 3,050 | 3,087 | +35 | +1.1% | 1,214,000 |
| 2023/12/08 | 3,054 | 3,082 | 3,038 | 3,052 | -7 | -0.2% | 1,811,100 |
51～
100
件表示中 / 3451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 | 241,900円 | +9.1% | - | 3.14% | - | 0.66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 |
| セブン銀行 | 27,500円 | +28.1% | -11.8% | 4.00% | 8.40倍 | 1.15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 | 205,800円 | +0.8% | +15.1% | 2.92% | 10.70倍 | 0.50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 | 133,200円 | -0.1% | -8.8% | 2.25% | 12.75倍 | 0.45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 |
| ほくほく | 191,400円 | -4.2% | -12.9% | 2.09% | 10.82倍 | 0.39倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
市場注目の銘柄
チャート関連のコラム
