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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 4,520 | 4,525 | 4,445 | 4,475 | -35 | -0.8% | 670,000 |
| 2017/11/02 | 4,505 | 4,525 | 4,485 | 4,510 | +5 | +0.1% | 519,100 |
| 2017/11/01 | 4,470 | 4,505 | 4,450 | 4,505 | +80 | +1.8% | 734,900 |
| 2017/10/31 | 4,460 | 4,470 | 4,425 | 4,425 | -70 | -1.6% | 582,400 |
| 2017/10/30 | 4,500 | 4,530 | 4,480 | 4,495 | -5 | -0.1% | 1,105,400 |
| 2017/10/27 | 4,460 | 4,530 | 4,455 | 4,500 | +45 | +1% | 952,700 |
| 2017/10/26 | 4,425 | 4,460 | 4,425 | 4,455 | +30 | +0.7% | 493,500 |
| 2017/10/25 | 4,400 | 4,460 | 4,395 | 4,425 | +40 | +0.9% | 1,098,500 |
| 2017/10/24 | 4,360 | 4,395 | 4,350 | 4,385 | +40 | +0.9% | 607,800 |
| 2017/10/23 | 4,360 | 4,370 | 4,340 | 4,345 | +25 | +0.6% | 476,900 |
| 2017/10/20 | 4,330 | 4,360 | 4,315 | 4,320 | -45 | -1% | 748,300 |
| 2017/10/19 | 4,390 | 4,395 | 4,365 | 4,365 | -20 | -0.5% | 604,900 |
| 2017/10/18 | 4,365 | 4,390 | 4,360 | 4,385 | +25 | +0.6% | 615,600 |
| 2017/10/17 | 4,375 | 4,390 | 4,345 | 4,360 | +5 | +0.1% | 645,900 |
| 2017/10/16 | 4,335 | 4,375 | 4,325 | 4,355 | +25 | +0.6% | 820,600 |
| 2017/10/13 | 4,310 | 4,335 | 4,285 | 4,330 | +45 | +1.1% | 851,700 |
| 2017/10/12 | 4,310 | 4,310 | 4,285 | 4,285 | -15 | -0.3% | 354,600 |
| 2017/10/11 | 4,290 | 4,310 | 4,285 | 4,300 | +5 | +0.1% | 339,000 |
| 2017/10/10 | 4,310 | 4,310 | 4,265 | 4,295 | -20 | -0.5% | 544,200 |
| 2017/10/06 | 4,320 | 4,330 | 4,305 | 4,315 | +5 | +0.1% | 613,600 |
| 2017/10/05 | 4,280 | 4,315 | 4,280 | 4,310 | +5 | +0.1% | 345,600 |
| 2017/10/04 | 4,295 | 4,315 | 4,280 | 4,305 | +5 | +0.1% | 476,700 |
| 2017/10/03 | 4,260 | 4,300 | 4,235 | 4,300 | +50 | +1.2% | 597,100 |
| 2017/10/02 | 4,280 | 4,285 | 4,225 | 4,250 | -30 | -0.7% | 587,600 |
| 2017/09/29 | 4,225 | 4,280 | 4,225 | 4,280 | +30 | +0.7% | 1,022,600 |
| 2017/09/28 | 4,285 | 4,295 | 4,225 | 4,250 | -25 | -0.6% | 1,262,400 |
| 2017/09/27 | 4,320 | 4,360 | 4,260 | 4,275 | +3,842 | +887.3% | 977,700 |
| 2017/09/26 | 429 | 433 | 428 | 433 | +4 | +0.9% | 6,553,000 |
| 2017/09/25 | 431 | 431 | 428 | 429 | -1 | -0.2% | 4,601,000 |
| 2017/09/22 | 428 | 430 | 426 | 430 | +2 | +0.5% | 6,568,000 |
| 2017/09/21 | 431 | 431 | 427 | 428 | ±0 | ±0% | 6,639,000 |
| 2017/09/20 | 429 | 432 | 427 | 428 | +1 | +0.2% | 6,092,000 |
| 2017/09/19 | 427 | 428 | 422 | 427 | +5 | +1.2% | 7,231,000 |
| 2017/09/15 | 419 | 425 | 419 | 422 | +3 | +0.7% | 8,598,000 |
| 2017/09/14 | 420 | 421 | 418 | 419 | ±0 | ±0% | 3,974,000 |
| 2017/09/13 | 419 | 421 | 418 | 419 | +1 | +0.2% | 4,788,000 |
| 2017/09/12 | 416 | 419 | 416 | 418 | +6 | +1.5% | 3,816,000 |
| 2017/09/11 | 412 | 414 | 411 | 412 | +4 | +1% | 5,532,000 |
| 2017/09/08 | 408 | 409 | 406 | 408 | -1 | -0.2% | 7,149,000 |
| 2017/09/07 | 413 | 414 | 409 | 409 | ±0 | ±0% | 5,931,000 |
| 2017/09/06 | 410 | 411 | 409 | 409 | -4 | -1% | 4,501,000 |
| 2017/09/05 | 417 | 418 | 413 | 413 | -3 | -0.7% | 4,448,000 |
| 2017/09/04 | 418 | 418 | 414 | 416 | -1 | -0.2% | 4,522,000 |
| 2017/09/01 | 419 | 420 | 415 | 417 | +1 | +0.2% | 5,817,000 |
| 2017/08/31 | 416 | 420 | 416 | 416 | +1 | +0.2% | 5,561,000 |
| 2017/08/30 | 418 | 419 | 415 | 415 | -2 | -0.5% | 5,032,000 |
| 2017/08/29 | 415 | 417 | 412 | 417 | -3 | -0.7% | 7,244,000 |
| 2017/08/28 | 420 | 420 | 417 | 420 | +1 | +0.2% | 2,861,000 |
| 2017/08/25 | 417 | 419 | 416 | 419 | +2 | +0.5% | 5,108,000 |
| 2017/08/24 | 420 | 422 | 416 | 417 | -4 | -1% | 6,595,000 |
1851～
1900
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
