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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 2,588 | 2,629.5 | 2,588 | 2,608 | +24.5 | +0.9% | 953,900 |
| 2024/09/05 | 2,598.5 | 2,666.5 | 2,576 | 2,583.5 | -91.5 | -3.4% | 1,178,500 |
| 2024/09/04 | 2,700 | 2,724 | 2,652.5 | 2,675 | -64 | -2.3% | 1,680,200 |
| 2024/09/03 | 2,710 | 2,754.5 | 2,671.5 | 2,739 | +39 | +1.4% | 1,616,600 |
| 2024/09/02 | 2,690 | 2,722 | 2,688.5 | 2,700 | +13 | +0.5% | 1,060,800 |
| 2024/08/30 | 2,660 | 2,711.5 | 2,658 | 2,687 | +14 | +0.5% | 1,555,400 |
| 2024/08/29 | 2,651.5 | 2,699 | 2,650 | 2,673 | -16 | -0.6% | 1,211,400 |
| 2024/08/28 | 2,740.5 | 2,766 | 2,658.5 | 2,689 | -64.5 | -2.3% | 1,853,400 |
| 2024/08/27 | 2,670.5 | 2,754.5 | 2,657.5 | 2,753.5 | +92 | +3.5% | 2,511,700 |
| 2024/08/26 | 2,620.5 | 2,673.5 | 2,613.5 | 2,661.5 | +40.5 | +1.5% | 1,982,700 |
| 2024/08/23 | 2,562 | 2,623 | 2,550 | 2,621 | +64 | +2.5% | 1,468,400 |
| 2024/08/22 | 2,555 | 2,570.5 | 2,527 | 2,557 | -9 | -0.4% | 1,126,400 |
101～
150
件表示中 / 3673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 | 184,300円 | +34.0% | - | 4.12% | 14.17倍 | 0.56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 |
| ほくほく | 215,300円 | +5.2% | +97.6% | 1.97% | 7.73倍 | 0.40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 |
| ちゅうぎ | 139,900円 | +14.8% | +13.8% | 4.00% | 10.01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 |
| 西日本ＦＨ | 174,000円 | +0.8% | +22.7% | 4.31% | 8.08倍 | 0.42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 |
| 滋賀銀 | 468,500円 | +6.0% | -4.0% | 1.92% | 13.49倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
