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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 2,243.5 | 2,254.5 | 2,233.5 | 2,244.5 | +2.5 | +0.1% | 1,313,000 |
| 2025/02/27 | 2,207 | 2,242 | 2,207 | 2,242 | +26 | +1.2% | 861,300 |
| 2025/02/26 | 2,203 | 2,216 | 2,193 | 2,216 | +10 | +0.5% | 856,000 |
| 2025/02/25 | 2,183.5 | 2,207 | 2,183.5 | 2,206 | +3 | +0.1% | 754,300 |
| 2025/02/21 | 2,185 | 2,204.5 | 2,172 | 2,203 | +9 | +0.4% | 1,003,300 |
| 2025/02/20 | 2,229 | 2,237.5 | 2,186.5 | 2,194 | -35 | -1.6% | 1,174,400 |
| 2025/02/19 | 2,238 | 2,254 | 2,219 | 2,229 | -21 | -0.9% | 958,100 |
| 2025/02/18 | 2,245.5 | 2,265 | 2,237 | 2,250 | +17.5 | +0.8% | 511,100 |
| 2025/02/17 | 2,260 | 2,267.5 | 2,226.5 | 2,232.5 | -26 | -1.2% | 891,100 |
| 2025/02/14 | 2,268 | 2,276.5 | 2,253 | 2,258.5 | -19 | -0.8% | 673,900 |
| 2025/02/13 | 2,252 | 2,278 | 2,247.5 | 2,277.5 | +31 | +1.4% | 969,000 |
| 2025/02/12 | 2,249.5 | 2,254.5 | 2,221 | 2,246.5 | +2 | +0.1% | 1,026,300 |
| 2025/02/10 | 2,243 | 2,251.5 | 2,234 | 2,244.5 | +1.5 | +0.1% | 768,300 |
| 2025/02/07 | 2,257.5 | 2,268 | 2,236.5 | 2,243 | -4.5 | -0.2% | 800,600 |
| 2025/02/06 | 2,233 | 2,263.5 | 2,228.5 | 2,247.5 | +33.5 | +1.5% | 1,188,800 |
| 2025/02/05 | 2,280 | 2,302 | 2,210 | 2,214 | -78 | -3.4% | 2,959,800 |
| 2025/02/04 | 2,356 | 2,356 | 2,267 | 2,292 | -78 | -3.3% | 2,901,000 |
| 2025/02/03 | 2,395.5 | 2,415 | 2,366.5 | 2,370 | -30 | -1.3% | 1,921,800 |
| 2025/01/31 | 2,403 | 2,416 | 2,390.5 | 2,400 | ±0 | ±0% | 1,247,600 |
| 2025/01/30 | 2,384 | 2,400 | 2,375 | 2,400 | +16 | +0.7% | 626,100 |
| 2025/01/29 | 2,407 | 2,407 | 2,384 | 2,384 | -16 | -0.7% | 574,100 |
| 2025/01/28 | 2,388.5 | 2,412 | 2,376 | 2,400 | +24 | +1% | 735,700 |
| 2025/01/27 | 2,381 | 2,416 | 2,373 | 2,376 | +4 | +0.2% | 743,500 |
| 2025/01/24 | 2,374 | 2,422.5 | 2,353.5 | 2,372 | +7 | +0.3% | 869,100 |
| 2025/01/23 | 2,378 | 2,396.5 | 2,365 | 2,365 | -23.5 | -1% | 622,000 |
| 2025/01/22 | 2,393.5 | 2,397 | 2,372 | 2,388.5 | -5 | -0.2% | 974,700 |
| 2025/01/21 | 2,400 | 2,411 | 2,382.5 | 2,393.5 | +5 | +0.2% | 797,300 |
| 2025/01/20 | 2,345 | 2,398.5 | 2,342 | 2,388.5 | +59 | +2.5% | 1,042,600 |
| 2025/01/17 | 2,310 | 2,335 | 2,307 | 2,329.5 | +10 | +0.4% | 854,000 |
| 2025/01/16 | 2,327 | 2,351 | 2,304 | 2,319.5 | -5 | -0.2% | 1,378,500 |
| 2025/01/15 | 2,343 | 2,348.5 | 2,322 | 2,324.5 | -6 | -0.3% | 1,026,100 |
| 2025/01/14 | 2,360 | 2,363 | 2,330.5 | 2,330.5 | -42.5 | -1.8% | 1,708,300 |
| 2025/01/10 | 2,440 | 2,440 | 2,373 | 2,373 | -57 | -2.3% | 1,253,800 |
| 2025/01/09 | 2,473 | 2,481.5 | 2,421.5 | 2,430 | -59 | -2.4% | 1,332,000 |
| 2025/01/08 | 2,500 | 2,504 | 2,425.5 | 2,489 | -20 | -0.8% | 1,839,400 |
| 2025/01/07 | 2,490 | 2,517 | 2,475 | 2,509 | +10 | +0.4% | 730,600 |
| 2025/01/06 | 2,486.5 | 2,508.5 | 2,473 | 2,499 | +15 | +0.6% | 1,008,100 |
| 2024/12/30 | 2,468 | 2,506.5 | 2,468 | 2,484 | +32 | +1.3% | 1,073,400 |
| 2024/12/27 | 2,445 | 2,453.5 | 2,434 | 2,452 | +7 | +0.3% | 679,900 |
| 2024/12/26 | 2,455 | 2,465 | 2,433.5 | 2,445 | -10 | -0.4% | 953,600 |
| 2024/12/25 | 2,450 | 2,455 | 2,436 | 2,455 | +5 | +0.2% | 978,200 |
| 2024/12/24 | 2,430 | 2,458.5 | 2,426.5 | 2,450 | +27.5 | +1.1% | 650,000 |
| 2024/12/23 | 2,412 | 2,432 | 2,398 | 2,422.5 | -2 | -0.1% | 912,300 |
| 2024/12/20 | 2,399 | 2,473 | 2,395 | 2,424.5 | +53 | +2.2% | 1,590,800 |
| 2024/12/19 | 2,394.5 | 2,403 | 2,357 | 2,371.5 | -25.5 | -1.1% | 1,627,600 |
| 2024/12/18 | 2,400.5 | 2,414.5 | 2,394.5 | 2,397 | -6 | -0.2% | 764,200 |
| 2024/12/17 | 2,409 | 2,422 | 2,403 | 2,403 | -5.5 | -0.2% | 779,300 |
| 2024/12/16 | 2,406 | 2,421 | 2,405.5 | 2,408.5 | +4.5 | +0.2% | 874,500 |
| 2024/12/13 | 2,448.5 | 2,462.5 | 2,404 | 2,404 | -58.5 | -2.4% | 1,370,500 |
| 2024/12/12 | 2,460.5 | 2,472.5 | 2,455 | 2,462.5 | +10.5 | +0.4% | 807,700 |
101～
150
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
