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 |
|---|---|---|---|---|---|---|---|
| 2017/10/13 | 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 |
| 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 |
1901～
1950
件表示中 / 3750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 | 221,700円 | +46.9% | +70.8% | 3.97% | 13.95倍 | 0.68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 | 26,800円 | +0.7% | -19.1% | 4.10% | 16.35倍 | 0.94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 |
| 滋賀銀 | 612,000円 | +6.7% | +49.3% | 2.12% | 14.11倍 | 0.64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 |
| スルガ銀 | 137,700円 | +1.9% | +5.1% | 2.69% | 11.05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 | 64,500円 | +15.0% | +24.0% | 4.03% | 10.00倍 | 0.64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
