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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 3,940 | 3,990 | 3,935 | 3,985 | +25 | +0.6% | 494,100 |
| 2018/11/08 | 3,955 | 3,990 | 3,950 | 3,960 | +45 | +1.1% | 668,200 |
| 2018/11/07 | 3,955 | 3,980 | 3,900 | 3,915 | -20 | -0.5% | 675,500 |
| 2018/11/06 | 3,885 | 3,945 | 3,885 | 3,935 | +40 | +1% | 444,800 |
| 2018/11/05 | 3,890 | 3,915 | 3,885 | 3,895 | -10 | -0.3% | 451,200 |
| 2018/11/02 | 3,915 | 3,925 | 3,865 | 3,905 | ±0 | ±0% | 650,100 |
| 2018/11/01 | 3,885 | 3,925 | 3,875 | 3,905 | +10 | +0.3% | 559,600 |
| 2018/10/31 | 3,825 | 3,895 | 3,810 | 3,895 | +80 | +2.1% | 849,000 |
| 2018/10/30 | 3,730 | 3,825 | 3,725 | 3,815 | +110 | +3% | 1,173,100 |
| 2018/10/29 | 3,730 | 3,745 | 3,700 | 3,705 | -10 | -0.3% | 573,500 |
| 2018/10/26 | 3,730 | 3,745 | 3,695 | 3,715 | +10 | +0.3% | 795,300 |
| 2018/10/25 | 3,700 | 3,730 | 3,685 | 3,705 | -75 | -2% | 809,200 |
| 2018/10/24 | 3,845 | 3,850 | 3,780 | 3,780 | -60 | -1.6% | 996,100 |
| 2018/10/23 | 3,885 | 3,895 | 3,830 | 3,840 | -70 | -1.8% | 514,000 |
| 2018/10/22 | 3,885 | 3,925 | 3,880 | 3,910 | +30 | +0.8% | 404,100 |
| 2018/10/19 | 3,855 | 3,885 | 3,845 | 3,880 | -10 | -0.3% | 433,500 |
| 2018/10/18 | 3,915 | 3,930 | 3,885 | 3,890 | -5 | -0.1% | 413,200 |
| 2018/10/17 | 3,885 | 3,905 | 3,865 | 3,895 | +70 | +1.8% | 613,400 |
| 2018/10/16 | 3,800 | 3,830 | 3,785 | 3,825 | +25 | +0.7% | 567,600 |
| 2018/10/15 | 3,860 | 3,865 | 3,800 | 3,800 | -65 | -1.7% | 753,700 |
| 2018/10/12 | 3,890 | 3,905 | 3,850 | 3,865 | -55 | -1.4% | 831,700 |
| 2018/10/11 | 3,930 | 3,990 | 3,910 | 3,920 | -90 | -2.2% | 1,013,000 |
| 2018/10/10 | 3,955 | 4,020 | 3,955 | 4,010 | +60 | +1.5% | 555,000 |
| 2018/10/09 | 3,995 | 4,005 | 3,935 | 3,950 | -70 | -1.7% | 810,300 |
| 2018/10/05 | 4,000 | 4,040 | 4,000 | 4,020 | +5 | +0.1% | 530,300 |
| 2018/10/04 | 4,025 | 4,035 | 4,005 | 4,015 | +30 | +0.8% | 651,800 |
| 2018/10/03 | 4,060 | 4,080 | 3,980 | 3,985 | -95 | -2.3% | 766,400 |
| 2018/10/02 | 4,060 | 4,090 | 4,055 | 4,080 | +30 | +0.7% | 698,200 |
| 2018/10/01 | 4,055 | 4,080 | 4,035 | 4,050 | -10 | -0.2% | 499,000 |
| 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 |
1601～
1650
件表示中 / 3715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 | 215,900円 | +46.9% | +70.8% | 4.08% | 13.58倍 | 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 | 26,500円 | +0.7% | -19.1% | 4.15% | 19.37倍 | 1.12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 |
| 第四北越 | 332,000円 | +5.3% | +16.8% | 4.52% | 8.78倍 | 0.60倍 |
|
新潟県首位の第四銀行と同２位の北越銀行が経営統合。２１年１月に両行合併。地銀上位 |
| スルガ銀 | 133,100円 | +1.9% | +5.1% | 2.78% | 11.02倍 | 0.82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 | 57,100円 | +15.0% | +24.0% | 4.55% | 8.85倍 | 0.57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
