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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 425 | 425 | 420 | 421 | ±0 | ±0% | 4,496,000 |
| 2017/08/22 | 424 | 425 | 421 | 421 | -4 | -0.9% | 5,487,000 |
| 2017/08/21 | 429 | 429 | 425 | 425 | -4 | -0.9% | 5,467,000 |
| 2017/08/18 | 427 | 429 | 426 | 429 | -1 | -0.2% | 5,480,000 |
| 2017/08/17 | 428 | 433 | 427 | 430 | +1 | +0.2% | 4,316,000 |
| 2017/08/16 | 433 | 434 | 429 | 429 | -4 | -0.9% | 3,971,000 |
| 2017/08/15 | 432 | 437 | 431 | 433 | +6 | +1.4% | 5,944,000 |
| 2017/08/14 | 428 | 430 | 425 | 427 | -6 | -1.4% | 6,587,000 |
| 2017/08/10 | 433 | 434 | 431 | 433 | ±0 | ±0% | 4,013,000 |
| 2017/08/09 | 436 | 437 | 431 | 433 | -5 | -1.1% | 5,019,000 |
| 2017/08/08 | 438 | 438 | 436 | 438 | +1 | +0.2% | 3,178,000 |
| 2017/08/07 | 437 | 438 | 436 | 437 | +2 | +0.5% | 3,422,000 |
| 2017/08/04 | 432 | 437 | 430 | 435 | +3 | +0.7% | 4,546,000 |
| 2017/08/03 | 431 | 434 | 430 | 432 | -1 | -0.2% | 4,031,000 |
| 2017/08/02 | 436 | 438 | 431 | 433 | -1 | -0.2% | 5,940,000 |
| 2017/08/01 | 426 | 434 | 426 | 434 | +10 | +2.4% | 8,012,000 |
| 2017/07/31 | 425 | 426 | 424 | 424 | -2 | -0.5% | 3,654,000 |
| 2017/07/28 | 426 | 427 | 425 | 426 | -2 | -0.5% | 2,999,000 |
| 2017/07/27 | 429 | 429 | 426 | 428 | -2 | -0.5% | 5,030,000 |
| 2017/07/26 | 432 | 432 | 428 | 430 | +2 | +0.5% | 4,071,000 |
| 2017/07/25 | 428 | 430 | 427 | 428 | ±0 | ±0% | 2,724,000 |
| 2017/07/24 | 428 | 429 | 426 | 428 | -2 | -0.5% | 3,817,000 |
| 2017/07/21 | 429 | 431 | 427 | 430 | -1 | -0.2% | 4,462,000 |
| 2017/07/20 | 431 | 432 | 428 | 431 | ±0 | ±0% | 2,500,000 |
| 2017/07/19 | 428 | 431 | 428 | 431 | +1 | +0.2% | 2,833,000 |
| 2017/07/18 | 429 | 430 | 425 | 430 | -1 | -0.2% | 6,276,000 |
| 2017/07/14 | 435 | 435 | 430 | 431 | -3 | -0.7% | 4,732,000 |
| 2017/07/13 | 439 | 440 | 433 | 434 | -3 | -0.7% | 4,713,000 |
| 2017/07/12 | 439 | 440 | 436 | 437 | -1 | -0.2% | 4,672,000 |
| 2017/07/11 | 438 | 440 | 437 | 438 | +2 | +0.5% | 3,958,000 |
| 2017/07/10 | 435 | 438 | 434 | 436 | +3 | +0.7% | 8,464,000 |
| 2017/07/07 | 431 | 434 | 431 | 433 | -1 | -0.2% | 7,863,000 |
| 2017/07/06 | 433 | 434 | 430 | 434 | +1 | +0.2% | 5,591,000 |
| 2017/07/05 | 431 | 433 | 431 | 433 | +1 | +0.2% | 5,300,000 |
| 2017/07/04 | 433 | 434 | 431 | 432 | +1 | +0.2% | 6,296,000 |
| 2017/07/03 | 428 | 431 | 427 | 431 | +3 | +0.7% | 4,102,000 |
| 2017/06/30 | 428 | 429 | 426 | 428 | -1 | -0.2% | 7,518,000 |
| 2017/06/29 | 431 | 434 | 428 | 429 | ±0 | ±0% | 8,908,000 |
| 2017/06/28 | 425 | 430 | 424 | 429 | ±0 | ±0% | 7,356,000 |
| 2017/06/27 | 428 | 431 | 428 | 429 | +2 | +0.5% | 3,626,000 |
| 2017/06/26 | 429 | 430 | 427 | 427 | -2 | -0.5% | 2,972,000 |
| 2017/06/23 | 428 | 430 | 427 | 429 | ±0 | ±0% | 4,534,000 |
| 2017/06/22 | 428 | 430 | 427 | 429 | +1 | +0.2% | 3,109,000 |
| 2017/06/21 | 429 | 430 | 427 | 428 | -1 | -0.2% | 3,286,000 |
| 2017/06/20 | 431 | 432 | 429 | 429 | +1 | +0.2% | 5,692,000 |
| 2017/06/19 | 427 | 430 | 426 | 428 | +1 | +0.2% | 3,509,000 |
| 2017/06/16 | 427 | 431 | 426 | 427 | +1 | +0.2% | 7,588,000 |
| 2017/06/15 | 428 | 430 | 425 | 426 | -4 | -0.9% | 5,600,000 |
| 2017/06/14 | 431 | 433 | 428 | 430 | +1 | +0.2% | 6,611,000 |
| 2017/06/13 | 427 | 431 | 426 | 429 | +2 | +0.5% | 6,053,000 |
1901～
1950
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
