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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/18 | 4,230 | 4,250 | 4,215 | 4,220 | ±0 | ±0% | 389,900 |
| 2018/07/17 | 4,185 | 4,255 | 4,180 | 4,220 | +35 | +0.8% | 589,900 |
| 2018/07/13 | 4,210 | 4,215 | 4,185 | 4,185 | ±0 | ±0% | 450,600 |
| 2018/07/12 | 4,200 | 4,215 | 4,170 | 4,185 | +15 | +0.4% | 520,600 |
| 2018/07/11 | 4,180 | 4,190 | 4,150 | 4,170 | -15 | -0.4% | 454,300 |
| 2018/07/10 | 4,225 | 4,250 | 4,185 | 4,185 | -20 | -0.5% | 594,600 |
| 2018/07/09 | 4,155 | 4,225 | 4,150 | 4,205 | +50 | +1.2% | 611,300 |
| 2018/07/06 | 4,145 | 4,205 | 4,130 | 4,155 | -10 | -0.2% | 895,700 |
| 2018/07/05 | 4,155 | 4,180 | 4,140 | 4,165 | -15 | -0.4% | 611,300 |
| 2018/07/04 | 4,150 | 4,195 | 4,150 | 4,180 | ±0 | ±0% | 370,200 |
| 2018/07/03 | 4,180 | 4,185 | 4,150 | 4,180 | +15 | +0.4% | 540,800 |
| 2018/07/02 | 4,210 | 4,220 | 4,160 | 4,165 | -50 | -1.2% | 566,700 |
| 2018/06/29 | 4,215 | 4,225 | 4,210 | 4,215 | ±0 | ±0% | 443,100 |
| 2018/06/28 | 4,225 | 4,250 | 4,210 | 4,215 | -30 | -0.7% | 503,200 |
| 2018/06/27 | 4,210 | 4,260 | 4,210 | 4,245 | -75 | -1.7% | 580,700 |
| 2018/06/26 | 4,285 | 4,330 | 4,270 | 4,320 | +20 | +0.5% | 635,400 |
| 2018/06/25 | 4,310 | 4,315 | 4,285 | 4,300 | +5 | +0.1% | 620,000 |
| 2018/06/22 | 4,250 | 4,295 | 4,210 | 4,295 | +5 | +0.1% | 620,500 |
| 2018/06/21 | 4,380 | 4,385 | 4,290 | 4,290 | -90 | -2.1% | 729,500 |
| 2018/06/20 | 4,365 | 4,390 | 4,335 | 4,380 | ±0 | ±0% | 594,100 |
| 2018/06/19 | 4,410 | 4,425 | 4,370 | 4,380 | +10 | +0.2% | 893,400 |
1651～
1700
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
