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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 2,463.5 | 2,472.5 | 2,445.5 | 2,452 | -11.5 | -0.5% | 745,400 |
| 2024/12/10 | 2,473 | 2,480 | 2,462.5 | 2,463.5 | -7.5 | -0.3% | 909,500 |
| 2024/12/09 | 2,493.5 | 2,496 | 2,450 | 2,471 | -22.5 | -0.9% | 865,000 |
| 2024/12/06 | 2,488.5 | 2,498 | 2,477.5 | 2,493.5 | +2.5 | +0.1% | 691,200 |
| 2024/12/05 | 2,488 | 2,506 | 2,481.5 | 2,491 | +10 | +0.4% | 1,070,800 |
| 2024/12/04 | 2,515 | 2,521.5 | 2,473 | 2,481 | -41 | -1.6% | 1,028,600 |
| 2024/12/03 | 2,488 | 2,529 | 2,488 | 2,522 | +41.5 | +1.7% | 1,224,500 |
| 2024/12/02 | 2,411 | 2,498.5 | 2,408 | 2,480.5 | +82.5 | +3.4% | 2,003,200 |
| 2024/11/29 | 2,418 | 2,419 | 2,361 | 2,398 | -12 | -0.5% | 1,226,600 |
| 2024/11/28 | 2,400.5 | 2,422 | 2,395.5 | 2,410 | +17 | +0.7% | 1,403,500 |
| 2024/11/27 | 2,415 | 2,430.5 | 2,387 | 2,393 | -23 | -1% | 897,800 |
| 2024/11/26 | 2,415 | 2,425 | 2,404.5 | 2,416 | +3 | +0.1% | 1,234,600 |
| 2024/11/25 | 2,474.5 | 2,481.5 | 2,405.5 | 2,413 | -51 | -2.1% | 1,990,300 |
| 2024/11/22 | 2,468.5 | 2,477.5 | 2,455.5 | 2,464 | -8 | -0.3% | 921,000 |
| 2024/11/21 | 2,466 | 2,507.5 | 2,463.5 | 2,472 | +4 | +0.2% | 1,093,300 |
| 2024/11/20 | 2,520 | 2,533 | 2,468 | 2,468 | -68 | -2.7% | 1,761,000 |
| 2024/11/19 | 2,521.5 | 2,551.5 | 2,486 | 2,536 | +15 | +0.6% | 1,817,900 |
| 2024/11/18 | 2,469.5 | 2,565 | 2,428.5 | 2,521 | -198.5 | -7.3% | 4,997,200 |
| 2024/11/15 | 2,707 | 2,735 | 2,687.5 | 2,719.5 | +44.5 | +1.7% | 1,479,600 |
| 2024/11/14 | 2,683.5 | 2,729 | 2,675 | 2,675 | -2.5 | -0.1% | 827,900 |
| 2024/11/13 | 2,671 | 2,712.5 | 2,670.5 | 2,677.5 | +7 | +0.3% | 784,300 |
| 2024/11/12 | 2,675 | 2,716 | 2,665 | 2,670.5 | +21.5 | +0.8% | 900,600 |
| 2024/11/11 | 2,645 | 2,659.5 | 2,622 | 2,649 | -12 | -0.5% | 797,600 |
| 2024/11/08 | 2,687 | 2,688.5 | 2,650 | 2,661 | -5.5 | -0.2% | 751,000 |
| 2024/11/07 | 2,723 | 2,736.5 | 2,618 | 2,666.5 | -44 | -1.6% | 1,258,800 |
| 2024/11/06 | 2,635 | 2,710.5 | 2,628.5 | 2,710.5 | +77.5 | +2.9% | 1,078,700 |
| 2024/11/05 | 2,647 | 2,650 | 2,627 | 2,633 | -14 | -0.5% | 555,200 |
| 2024/11/01 | 2,605 | 2,658.5 | 2,600 | 2,647 | +4.5 | +0.2% | 655,600 |
| 2024/10/31 | 2,650 | 2,657 | 2,618.5 | 2,642.5 | +8 | +0.3% | 888,300 |
| 2024/10/30 | 2,620 | 2,636 | 2,600 | 2,634.5 | +18 | +0.7% | 1,661,500 |
| 2024/10/29 | 2,563.5 | 2,624.5 | 2,559 | 2,616.5 | +58 | +2.3% | 624,400 |
| 2024/10/28 | 2,522 | 2,565 | 2,513 | 2,558.5 | +5 | +0.2% | 550,400 |
| 2024/10/25 | 2,544 | 2,562.5 | 2,531 | 2,553.5 | +11.5 | +0.5% | 505,900 |
| 2024/10/24 | 2,564 | 2,586 | 2,542 | 2,542 | -22 | -0.9% | 468,100 |
| 2024/10/23 | 2,601 | 2,620.5 | 2,564 | 2,564 | -42 | -1.6% | 467,400 |
| 2024/10/22 | 2,668.5 | 2,668.5 | 2,602 | 2,606 | -82.5 | -3.1% | 1,271,200 |
| 2024/10/21 | 2,707.5 | 2,709.5 | 2,677.5 | 2,688.5 | -17 | -0.6% | 838,500 |
| 2024/10/18 | 2,699 | 2,718.5 | 2,687 | 2,705.5 | +18 | +0.7% | 763,700 |
| 2024/10/17 | 2,694 | 2,707 | 2,673.5 | 2,687.5 | +7.5 | +0.3% | 498,800 |
| 2024/10/16 | 2,652.5 | 2,704.5 | 2,652.5 | 2,680 | +1.5 | +0.1% | 568,100 |
| 2024/10/15 | 2,665 | 2,704.5 | 2,665 | 2,678.5 | +45 | +1.7% | 888,200 |
| 2024/10/11 | 2,680 | 2,685 | 2,620 | 2,633.5 | -16.5 | -0.6% | 621,300 |
| 2024/10/10 | 2,652 | 2,681.5 | 2,650 | 2,650 | -1 | ±0% | 689,200 |
| 2024/10/09 | 2,665 | 2,676 | 2,651 | 2,651 | -1 | ±0% | 413,400 |
| 2024/10/08 | 2,678.5 | 2,683 | 2,641.5 | 2,652 | -53.5 | -2% | 818,900 |
| 2024/10/07 | 2,700 | 2,732.5 | 2,689 | 2,705.5 | +31 | +1.2% | 1,303,900 |
| 2024/10/04 | 2,637 | 2,675.5 | 2,633.5 | 2,674.5 | +41 | +1.6% | 798,600 |
| 2024/10/03 | 2,622 | 2,639 | 2,586 | 2,633.5 | +18.5 | +0.7% | 787,400 |
| 2024/10/02 | 2,635 | 2,647.5 | 2,603.5 | 2,615 | -49 | -1.8% | 916,500 |
| 2024/10/01 | 2,664 | 2,716 | 2,656 | 2,664 | ±0 | ±0% | 957,500 |
151～
200
件表示中 / 3749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 | 227,200円 | +46.9% | +70.8% | 3.87% | 14.29倍 | 0.70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 | 624,000円 | +6.7% | +49.3% | 2.08% | 14.38倍 | 0.65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 | 27,400円 | +0.7% | -19.1% | 4.01% | 16.72倍 | 0.97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 | 142,500円 | +1.9% | +5.1% | 2.60% | 11.44倍 | 0.85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 | 66,000円 | +15.0% | +24.0% | 3.94% | 10.23倍 | 0.65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
