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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 4,380 | 4,415 | 4,350 | 4,400 | +5 | +0.1% | 511,700 |
| 2017/12/04 | 4,400 | 4,435 | 4,390 | 4,395 | +20 | +0.5% | 797,400 |
| 2017/12/01 | 4,390 | 4,405 | 4,355 | 4,375 | +20 | +0.5% | 932,000 |
| 2017/11/30 | 4,250 | 4,375 | 4,250 | 4,355 | +165 | +3.9% | 2,237,400 |
| 2017/11/29 | 4,190 | 4,195 | 4,165 | 4,190 | +40 | +1% | 567,600 |
| 2017/11/28 | 4,185 | 4,200 | 4,140 | 4,150 | -15 | -0.4% | 751,800 |
| 2017/11/27 | 4,205 | 4,210 | 4,145 | 4,165 | -30 | -0.7% | 676,300 |
| 2017/11/24 | 4,200 | 4,215 | 4,180 | 4,195 | -30 | -0.7% | 498,100 |
| 2017/11/22 | 4,210 | 4,240 | 4,190 | 4,225 | +30 | +0.7% | 792,700 |
| 2017/11/21 | 4,155 | 4,220 | 4,150 | 4,195 | +65 | +1.6% | 738,600 |
| 2017/11/20 | 4,125 | 4,155 | 4,120 | 4,130 | -15 | -0.4% | 667,000 |
| 2017/11/17 | 4,160 | 4,165 | 4,120 | 4,145 | +30 | +0.7% | 1,074,300 |
| 2017/11/16 | 4,115 | 4,155 | 4,110 | 4,115 | ±0 | ±0% | 981,900 |
| 2017/11/15 | 4,175 | 4,180 | 4,090 | 4,115 | -105 | -2.5% | 1,619,800 |
| 2017/11/14 | 4,335 | 4,340 | 4,210 | 4,220 | -180 | -4.1% | 1,662,500 |
| 2017/11/13 | 4,425 | 4,425 | 4,385 | 4,400 | -45 | -1% | 544,500 |
| 2017/11/10 | 4,430 | 4,475 | 4,425 | 4,445 | -10 | -0.2% | 631,500 |
| 2017/11/09 | 4,470 | 4,495 | 4,415 | 4,455 | -15 | -0.3% | 1,049,900 |
| 2017/11/08 | 4,475 | 4,480 | 4,445 | 4,470 | -15 | -0.3% | 623,900 |
| 2017/11/07 | 4,470 | 4,485 | 4,440 | 4,485 | +10 | +0.2% | 689,800 |
| 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 |
1901～
1950
件表示中 / 3785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 | 230,700円 | +46.9% | +70.8% | 3.81% | 14.51倍 | 0.71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 |
| 滋賀銀 | 641,000円 | +6.7% | +49.3% | 2.03% | 14.83倍 | 0.67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 |
| セブン銀行 | 28,700円 | +0.7% | -19.1% | 3.83% | 17.51倍 | 1.01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 |
| スルガ銀 | 152,000円 | +1.9% | +5.1% | 2.43% | 12.11倍 | 0.90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 | 70,900円 | +15.0% | +24.0% | 3.67% | 10.99倍 | 0.70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
