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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 416 | 418 | 415 | 417 | +5 | +1.2% | 6,842,000 |
| 2017/02/14 | 418 | 419 | 411 | 412 | -3 | -0.7% | 9,459,000 |
| 2017/02/13 | 417 | 417 | 413 | 415 | +3 | +0.7% | 8,767,000 |
| 2017/02/10 | 407 | 412 | 406 | 412 | +9 | +2.2% | 7,446,000 |
| 2017/02/09 | 402 | 405 | 402 | 403 | -1 | -0.2% | 5,241,000 |
| 2017/02/08 | 405 | 405 | 401 | 404 | -2 | -0.5% | 11,321,000 |
| 2017/02/07 | 406 | 407 | 404 | 406 | -6 | -1.5% | 10,568,000 |
| 2017/02/06 | 414 | 418 | 410 | 412 | +4 | +1% | 8,084,000 |
| 2017/02/03 | 406 | 412 | 405 | 408 | +4 | +1% | 11,631,000 |
| 2017/02/02 | 410 | 410 | 403 | 404 | -6 | -1.5% | 6,380,000 |
| 2017/02/01 | 409 | 411 | 404 | 410 | -2 | -0.5% | 7,699,000 |
| 2017/01/31 | 414 | 415 | 412 | 412 | -5 | -1.2% | 5,020,000 |
| 2017/01/30 | 417 | 419 | 415 | 417 | ±0 | ±0% | 7,005,000 |
| 2017/01/27 | 420 | 422 | 416 | 417 | -2 | -0.5% | 10,845,000 |
| 2017/01/26 | 411 | 420 | 410 | 419 | +12 | +2.9% | 10,414,000 |
| 2017/01/25 | 412 | 412 | 405 | 407 | ±0 | ±0% | 11,458,000 |
| 2017/01/24 | 410 | 411 | 407 | 407 | -4 | -1% | 7,934,000 |
| 2017/01/23 | 413 | 414 | 409 | 411 | -6 | -1.4% | 7,179,000 |
| 2017/01/20 | 413 | 418 | 413 | 417 | +2 | +0.5% | 5,166,000 |
| 2017/01/19 | 411 | 418 | 410 | 415 | +8 | +2% | 8,452,000 |
| 2017/01/18 | 402 | 407 | 400 | 407 | +2 | +0.5% | 9,188,000 |
| 2017/01/17 | 411 | 412 | 405 | 405 | -7 | -1.7% | 8,594,000 |
| 2017/01/16 | 415 | 416 | 411 | 412 | -1 | -0.2% | 5,873,000 |
| 2017/01/13 | 413 | 416 | 412 | 413 | ±0 | ±0% | 6,198,000 |
| 2017/01/12 | 418 | 418 | 412 | 413 | -5 | -1.2% | 7,675,000 |
| 2017/01/11 | 416 | 420 | 416 | 418 | +1 | +0.2% | 8,473,000 |
| 2017/01/10 | 422 | 423 | 417 | 417 | -6 | -1.4% | 9,234,000 |
| 2017/01/06 | 422 | 425 | 422 | 423 | -3 | -0.7% | 7,080,000 |
| 2017/01/05 | 423 | 427 | 421 | 426 | +2 | +0.5% | 7,826,000 |
| 2017/01/04 | 419 | 425 | 418 | 424 | +11 | +2.7% | 9,789,000 |
| 2016/12/30 | 409 | 415 | 409 | 413 | ±0 | ±0% | 7,545,000 |
| 2016/12/29 | 418 | 419 | 410 | 413 | -7 | -1.7% | 12,217,000 |
| 2016/12/28 | 418 | 423 | 417 | 420 | -5 | -1.2% | 8,377,000 |
| 2016/12/27 | 424 | 427 | 423 | 425 | +2 | +0.5% | 8,740,000 |
| 2016/12/26 | 422 | 425 | 421 | 423 | -1 | -0.2% | 5,459,000 |
| 2016/12/22 | 426 | 426 | 421 | 424 | -1 | -0.2% | 9,783,000 |
| 2016/12/21 | 424 | 429 | 423 | 425 | +1 | +0.2% | 9,581,000 |
| 2016/12/20 | 427 | 427 | 423 | 424 | -3 | -0.7% | 9,795,000 |
| 2016/12/19 | 426 | 428 | 423 | 427 | -1 | -0.2% | 8,754,000 |
| 2016/12/16 | 429 | 430 | 426 | 428 | +1 | +0.2% | 13,072,000 |
| 2016/12/15 | 428 | 431 | 425 | 427 | ±0 | ±0% | 10,755,000 |
| 2016/12/14 | 428 | 429 | 425 | 427 | ±0 | ±0% | 8,373,000 |
| 2016/12/13 | 423 | 427 | 421 | 427 | +3 | +0.7% | 15,127,000 |
| 2016/12/12 | 428 | 428 | 420 | 424 | -1 | -0.2% | 20,543,000 |
| 2016/12/09 | 422 | 426 | 422 | 425 | +1 | +0.2% | 14,133,000 |
| 2016/12/08 | 422 | 425 | 419 | 424 | +4 | +1% | 10,873,000 |
| 2016/12/07 | 415 | 420 | 414 | 420 | +10 | +2.4% | 12,150,000 |
| 2016/12/06 | 406 | 411 | 404 | 410 | +8 | +2% | 11,757,000 |
| 2016/12/05 | 403 | 404 | 399 | 402 | -3 | -0.7% | 10,749,000 |
| 2016/12/02 | 398 | 408 | 397 | 405 | +7 | +1.8% | 21,080,000 |
1901～
1950
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
