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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 2,100.5 | 2,141.5 | 2,070.5 | 2,105.5 | +114.5 | +5.8% | 3,394,000 |
| 2025/05/14 | 1,963.5 | 2,006 | 1,961.5 | 1,991 | +6 | +0.3% | 1,409,200 |
| 2025/05/13 | 2,001.5 | 2,035 | 1,985 | 1,985 | +22.5 | +1.1% | 2,615,900 |
| 2025/05/12 | 1,945 | 1,969 | 1,943 | 1,962.5 | +22 | +1.1% | 837,900 |
| 2025/05/09 | 1,948.5 | 1,949.5 | 1,934 | 1,940.5 | +11.5 | +0.6% | 691,000 |
| 2025/05/08 | 1,905.5 | 1,933 | 1,901.5 | 1,929 | +14 | +0.7% | 917,000 |
| 2025/05/07 | 1,945 | 1,957 | 1,892 | 1,915 | -41 | -2.1% | 2,094,300 |
| 2025/05/02 | 1,938 | 1,959.5 | 1,937 | 1,956 | +7 | +0.4% | 953,600 |
| 2025/05/01 | 1,948 | 1,963 | 1,945 | 1,949 | -16 | -0.8% | 615,400 |
| 2025/04/30 | 1,963 | 1,981 | 1,958 | 1,965 | -3 | -0.2% | 803,200 |
| 2025/04/28 | 1,965.5 | 1,974 | 1,959.5 | 1,968 | +7 | +0.4% | 687,100 |
| 2025/04/25 | 1,957 | 1,966.5 | 1,950 | 1,961 | +11 | +0.6% | 863,100 |
| 2025/04/24 | 1,940 | 1,950 | 1,936.5 | 1,950 | +33.5 | +1.7% | 1,079,000 |
| 2025/04/23 | 1,898 | 1,927.5 | 1,895 | 1,916.5 | +50.5 | +2.7% | 1,010,400 |
| 2025/04/22 | 1,844 | 1,866 | 1,839 | 1,866 | +10.5 | +0.6% | 403,200 |
| 2025/04/21 | 1,859 | 1,862 | 1,840.5 | 1,855.5 | -5.5 | -0.3% | 651,500 |
| 2025/04/18 | 1,854 | 1,866.5 | 1,845 | 1,861 | +16.5 | +0.9% | 610,500 |
| 2025/04/17 | 1,810 | 1,844.5 | 1,805 | 1,844.5 | +33.5 | +1.8% | 633,000 |
| 2025/04/16 | 1,857.5 | 1,860 | 1,811 | 1,811 | -31 | -1.7% | 1,115,200 |
| 2025/04/15 | 1,835 | 1,850 | 1,823.5 | 1,842 | +24 | +1.3% | 850,300 |
| 2025/04/14 | 1,810 | 1,830 | 1,794 | 1,818 | +9 | +0.5% | 787,600 |
| 2025/04/11 | 1,780 | 1,820.5 | 1,748 | 1,809 | -33.5 | -1.8% | 1,279,500 |
| 2025/04/10 | 1,838.5 | 1,848 | 1,801.5 | 1,842.5 | +141.5 | +8.3% | 1,647,500 |
| 2025/04/09 | 1,718.5 | 1,725.5 | 1,671 | 1,701 | -76 | -4.3% | 1,913,300 |
| 2025/04/08 | 1,774 | 1,803.5 | 1,744.5 | 1,777 | +80 | +4.7% | 2,011,600 |
| 2025/04/07 | 1,724.5 | 1,760.5 | 1,687.5 | 1,697 | -146 | -7.9% | 2,817,500 |
| 2025/04/04 | 1,909 | 1,923 | 1,812 | 1,843 | -120 | -6.1% | 2,490,900 |
| 2025/04/03 | 1,998 | 1,998 | 1,941.5 | 1,963 | -77 | -3.8% | 2,029,200 |
| 2025/04/02 | 2,047 | 2,048 | 2,028.5 | 2,040 | -0.5 | ±0% | 1,119,800 |
| 2025/04/01 | 2,086 | 2,088 | 2,040.5 | 2,040.5 | -18 | -0.9% | 1,106,400 |
| 2025/03/31 | 2,081 | 2,081 | 2,030 | 2,058.5 | -54.5 | -2.6% | 1,695,700 |
| 2025/03/28 | 2,133 | 2,139 | 2,108 | 2,113 | -39 | -1.8% | 1,075,400 |
| 2025/03/27 | 2,142.5 | 2,152.5 | 2,133 | 2,152 | +9.5 | +0.4% | 929,900 |
| 2025/03/26 | 2,142.5 | 2,151.5 | 2,136.5 | 2,142.5 | -2 | -0.1% | 668,400 |
| 2025/03/25 | 2,146 | 2,146.5 | 2,134 | 2,144.5 | +4.5 | +0.2% | 631,700 |
| 2025/03/24 | 2,168 | 2,168 | 2,134.5 | 2,140 | -30 | -1.4% | 1,208,300 |
| 2025/03/21 | 2,152 | 2,181.5 | 2,149.5 | 2,170 | +21.5 | +1% | 1,623,300 |
| 2025/03/19 | 2,156 | 2,167.5 | 2,145 | 2,148.5 | -11.5 | -0.5% | 1,282,600 |
| 2025/03/18 | 2,152 | 2,172.5 | 2,150.5 | 2,160 | +13 | +0.6% | 770,500 |
| 2025/03/17 | 2,155 | 2,169 | 2,147 | 2,147 | -11 | -0.5% | 975,800 |
| 2025/03/14 | 2,160.5 | 2,169 | 2,148 | 2,158 | -3 | -0.1% | 1,062,800 |
| 2025/03/13 | 2,150 | 2,166 | 2,131 | 2,161 | +19.5 | +0.9% | 1,222,000 |
| 2025/03/12 | 2,160.5 | 2,164 | 2,125 | 2,141.5 | -21.5 | -1% | 1,224,600 |
| 2025/03/11 | 2,080.5 | 2,164.5 | 2,080.5 | 2,163 | +54 | +2.6% | 2,259,200 |
| 2025/03/10 | 2,111 | 2,116.5 | 2,081.5 | 2,109 | -4 | -0.2% | 1,740,600 |
| 2025/03/07 | 2,140.5 | 2,140.5 | 2,108 | 2,113 | -49 | -2.3% | 1,589,900 |
| 2025/03/06 | 2,169 | 2,188.5 | 2,158 | 2,162 | -6 | -0.3% | 1,063,000 |
| 2025/03/05 | 2,203 | 2,212 | 2,145.5 | 2,168 | -46 | -2.1% | 1,750,200 |
| 2025/03/04 | 2,243 | 2,243 | 2,198 | 2,214 | -29 | -1.3% | 1,061,200 |
| 2025/03/03 | 2,256 | 2,264.5 | 2,229 | 2,243 | -1.5 | -0.1% | 981,800 |
51～
100
件表示中 / 3749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 | 227,200円 | +46.9% | +70.8% | 3.87% | 14.29倍 | 0.70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 |
| 滋賀銀 | 624,000円 | +6.7% | +49.3% | 2.08% | 14.38倍 | 0.65倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
| セブン銀行 | 27,400円 | +0.7% | -19.1% | 4.01% | 16.72倍 | 0.97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 |
| スルガ銀 | 142,500円 | +1.9% | +5.1% | 2.60% | 11.44倍 | 0.85倍 |
|
静岡東部、神奈川西部地盤。個人向け貸出が軸。シェアハウス関連融資は債権譲渡が一服 |
| 北洋銀行 | 66,000円 | +15.0% | +24.0% | 3.94% | 10.23倍 | 0.65倍 |
|
資金量は第二地銀最大。０８年札幌銀と合併。道内貸出シェアは約３割。１３年度末公的資金を完済 |
市場注目の銘柄
チャート関連のコラム
