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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,050 | 4,095 | 4,050 | 4,060 | +40 | +1% | 708,600 |
| 2018/09/27 | 4,030 | 4,060 | 4,020 | 4,020 | -35 | -0.9% | 493,700 |
| 2018/09/26 | 4,035 | 4,060 | 4,000 | 4,055 | -15 | -0.4% | 640,000 |
| 2018/09/25 | 4,045 | 4,070 | 4,030 | 4,070 | +30 | +0.7% | 793,900 |
| 2018/09/21 | 4,025 | 4,055 | 4,020 | 4,040 | +20 | +0.5% | 896,000 |
| 2018/09/20 | 4,040 | 4,050 | 4,010 | 4,020 | +10 | +0.2% | 887,100 |
| 2018/09/19 | 3,965 | 4,015 | 3,960 | 4,010 | +80 | +2% | 714,200 |
| 2018/09/18 | 3,860 | 3,935 | 3,850 | 3,930 | +35 | +0.9% | 710,500 |
| 2018/09/14 | 3,845 | 3,910 | 3,840 | 3,895 | +70 | +1.8% | 904,000 |
| 2018/09/13 | 3,785 | 3,840 | 3,780 | 3,825 | +40 | +1.1% | 396,000 |
| 2018/09/12 | 3,820 | 3,825 | 3,785 | 3,785 | -50 | -1.3% | 665,800 |
| 2018/09/11 | 3,830 | 3,840 | 3,815 | 3,835 | -10 | -0.3% | 434,400 |
| 2018/09/10 | 3,810 | 3,855 | 3,805 | 3,845 | +15 | +0.4% | 305,200 |
| 2018/09/07 | 3,845 | 3,845 | 3,815 | 3,830 | -20 | -0.5% | 512,100 |
| 2018/09/06 | 3,860 | 3,880 | 3,850 | 3,850 | -20 | -0.5% | 417,500 |
| 2018/09/05 | 3,900 | 3,905 | 3,865 | 3,870 | -30 | -0.8% | 503,300 |
| 2018/09/04 | 3,905 | 3,915 | 3,895 | 3,900 | -10 | -0.3% | 374,500 |
| 2018/09/03 | 3,945 | 3,955 | 3,905 | 3,910 | -15 | -0.4% | 366,600 |
| 2018/08/31 | 3,940 | 3,965 | 3,925 | 3,925 | -45 | -1.1% | 804,500 |
| 2018/08/30 | 3,990 | 4,000 | 3,960 | 3,970 | -5 | -0.1% | 574,800 |
| 2018/08/29 | 3,970 | 4,000 | 3,970 | 3,975 | +5 | +0.1% | 416,100 |
| 2018/08/28 | 4,020 | 4,025 | 3,970 | 3,970 | -20 | -0.5% | 580,300 |
| 2018/08/27 | 3,950 | 3,995 | 3,940 | 3,990 | +35 | +0.9% | 387,100 |
| 2018/08/24 | 3,970 | 3,980 | 3,950 | 3,955 | ±0 | ±0% | 327,800 |
| 2018/08/23 | 3,950 | 3,960 | 3,930 | 3,955 | +5 | +0.1% | 323,000 |
| 2018/08/22 | 3,920 | 3,965 | 3,905 | 3,950 | +25 | +0.6% | 445,200 |
| 2018/08/21 | 3,890 | 3,930 | 3,880 | 3,925 | +15 | +0.4% | 567,400 |
| 2018/08/20 | 3,910 | 3,915 | 3,885 | 3,910 | +15 | +0.4% | 498,000 |
| 2018/08/17 | 3,900 | 3,915 | 3,885 | 3,895 | -15 | -0.4% | 567,300 |
| 2018/08/16 | 3,875 | 3,915 | 3,835 | 3,910 | -5 | -0.1% | 1,014,500 |
| 2018/08/15 | 4,000 | 4,005 | 3,905 | 3,915 | -95 | -2.4% | 1,273,300 |
| 2018/08/14 | 4,020 | 4,020 | 4,000 | 4,010 | -10 | -0.2% | 675,100 |
| 2018/08/13 | 4,040 | 4,045 | 4,005 | 4,020 | -60 | -1.5% | 593,300 |
| 2018/08/10 | 4,120 | 4,125 | 4,070 | 4,080 | -50 | -1.2% | 748,200 |
| 2018/08/09 | 4,135 | 4,150 | 4,120 | 4,130 | -5 | -0.1% | 539,300 |
| 2018/08/08 | 4,140 | 4,160 | 4,135 | 4,135 | -5 | -0.1% | 430,700 |
| 2018/08/07 | 4,150 | 4,150 | 4,120 | 4,140 | +5 | +0.1% | 362,000 |
| 2018/08/06 | 4,125 | 4,160 | 4,110 | 4,135 | -5 | -0.1% | 535,700 |
| 2018/08/03 | 4,185 | 4,195 | 4,140 | 4,140 | -60 | -1.4% | 716,000 |
| 2018/08/02 | 4,265 | 4,290 | 4,200 | 4,200 | -85 | -2% | 899,700 |
| 2018/08/01 | 4,190 | 4,285 | 4,185 | 4,285 | +110 | +2.6% | 875,000 |
| 2018/07/31 | 4,295 | 4,305 | 4,175 | 4,175 | -170 | -3.9% | 1,726,100 |
| 2018/07/30 | 4,305 | 4,350 | 4,295 | 4,345 | +50 | +1.2% | 708,600 |
| 2018/07/27 | 4,320 | 4,320 | 4,275 | 4,295 | -5 | -0.1% | 591,400 |
| 2018/07/26 | 4,285 | 4,300 | 4,270 | 4,300 | +25 | +0.6% | 636,500 |
| 2018/07/25 | 4,300 | 4,310 | 4,270 | 4,275 | ±0 | ±0% | 410,200 |
| 2018/07/24 | 4,305 | 4,330 | 4,255 | 4,275 | -5 | -0.1% | 630,700 |
| 2018/07/23 | 4,230 | 4,305 | 4,230 | 4,280 | +115 | +2.8% | 1,058,800 |
| 2018/07/20 | 4,170 | 4,190 | 4,155 | 4,165 | -30 | -0.7% | 619,100 |
| 2018/07/19 | 4,235 | 4,240 | 4,195 | 4,195 | -25 | -0.6% | 439,700 |
1501～
1550
件表示中 / 3586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 | 246,400円 | +34.0% | - | 3.08% | 18.94倍 | 0.76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 |
| 山口ＦＧ | 161,600円 | +16.4% | +27.4% | 3.71% | 10.47倍 | 0.54倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| ひろぎん | 114,800円 | +12.9% | +47.9% | 4.09% | 9.89倍 | 0.64倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 七十七 | 446,000円 | +0.3% | +16.4% | 3.48% | 9.45倍 | 0.55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 |
| 九州ＦＧ | 72,900円 | +0.2% | +8.0% | 2.74% | 11.07倍 | 0.45倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
市場注目の銘柄
チャート関連のコラム
