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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 2,562 | 2,623 | 2,550 | 2,621 | +64 | +2.5% | 1,468,400 |
| 2024/08/22 | 2,555 | 2,570.5 | 2,527 | 2,557 | -9 | -0.4% | 1,126,400 |
| 2024/08/21 | 2,515 | 2,566 | 2,502 | 2,566 | +43 | +1.7% | 1,099,100 |
| 2024/08/20 | 2,525 | 2,537 | 2,495.5 | 2,523 | +29.5 | +1.2% | 1,234,400 |
| 2024/08/19 | 2,462 | 2,541.5 | 2,455.5 | 2,493.5 | +42.5 | +1.7% | 1,488,500 |
| 2024/08/16 | 2,435 | 2,460 | 2,428 | 2,451 | +26.5 | +1.1% | 1,108,400 |
| 2024/08/15 | 2,370 | 2,429.5 | 2,359.5 | 2,424.5 | +73.5 | +3.1% | 793,600 |
| 2024/08/14 | 2,350 | 2,351 | 2,295 | 2,351 | +13.5 | +0.6% | 997,900 |
| 2024/08/13 | 2,353 | 2,361.5 | 2,314 | 2,337.5 | -27.5 | -1.2% | 764,700 |
| 2024/08/09 | 2,340 | 2,371 | 2,307.5 | 2,365 | +75 | +3.3% | 987,400 |
| 2024/08/08 | 2,275 | 2,315 | 2,250 | 2,290 | +11.5 | +0.5% | 885,500 |
| 2024/08/07 | 2,171.5 | 2,323.5 | 2,171.5 | 2,278.5 | +48.5 | +2.2% | 1,381,500 |
| 2024/08/06 | 2,315 | 2,410 | 2,170 | 2,230 | +31.5 | +1.4% | 3,721,800 |
| 2024/08/05 | 2,226.5 | 2,349.5 | 2,196 | 2,198.5 | -128 | -5.5% | 5,230,500 |
| 2024/08/02 | 2,410 | 2,422 | 2,325 | 2,326.5 | -167 | -6.7% | 2,605,200 |
| 2024/08/01 | 2,493 | 2,506 | 2,469 | 2,493.5 | -14 | -0.6% | 850,800 |
| 2024/07/31 | 2,410 | 2,507.5 | 2,395 | 2,507.5 | +99.5 | +4.1% | 1,053,800 |
| 2024/07/30 | 2,449.5 | 2,449.5 | 2,406 | 2,408 | -46 | -1.9% | 660,300 |
| 2024/07/29 | 2,420 | 2,459 | 2,420 | 2,454 | +42.5 | +1.8% | 529,100 |
| 2024/07/26 | 2,432.5 | 2,439 | 2,409.5 | 2,411.5 | -30 | -1.2% | 492,500 |
| 2024/07/25 | 2,461 | 2,511 | 2,431.5 | 2,441.5 | -48.5 | -1.9% | 1,073,800 |
| 2024/07/24 | 2,470 | 2,515.5 | 2,470 | 2,490 | +20 | +0.8% | 1,069,100 |
| 2024/07/23 | 2,480 | 2,486 | 2,460.5 | 2,470 | +10 | +0.4% | 449,400 |
| 2024/07/22 | 2,500 | 2,500 | 2,458 | 2,460 | -19 | -0.8% | 547,400 |
| 2024/07/19 | 2,519.5 | 2,523.5 | 2,467 | 2,479 | -34 | -1.4% | 612,800 |
| 2024/07/18 | 2,516 | 2,520.5 | 2,500 | 2,513 | -5 | -0.2% | 444,600 |
| 2024/07/17 | 2,540 | 2,545 | 2,518 | 2,518 | -10 | -0.4% | 452,900 |
| 2024/07/16 | 2,524 | 2,552 | 2,514.5 | 2,528 | -5.5 | -0.2% | 609,500 |
| 2024/07/12 | 2,492.5 | 2,537 | 2,484 | 2,533.5 | +35.5 | +1.4% | 924,800 |
| 2024/07/11 | 2,540 | 2,549 | 2,498 | 2,498 | -35.5 | -1.4% | 652,100 |
| 2024/07/10 | 2,516.5 | 2,537 | 2,511.5 | 2,533.5 | +19.5 | +0.8% | 639,100 |
| 2024/07/09 | 2,532 | 2,540 | 2,508 | 2,514 | -19.5 | -0.8% | 688,300 |
| 2024/07/08 | 2,540 | 2,566 | 2,528 | 2,533.5 | -13.5 | -0.5% | 645,600 |
| 2024/07/05 | 2,610 | 2,625 | 2,538 | 2,547 | -61 | -2.3% | 1,462,900 |
| 2024/07/04 | 2,598.5 | 2,614 | 2,580 | 2,608 | +2 | +0.1% | 1,021,600 |
| 2024/07/03 | 2,580.5 | 2,635.5 | 2,574.5 | 2,606 | +15.5 | +0.6% | 1,123,100 |
| 2024/07/02 | 2,605 | 2,609.5 | 2,544 | 2,590.5 | -33.5 | -1.3% | 1,714,400 |
| 2024/07/01 | 2,635 | 2,646.5 | 2,616.5 | 2,624 | -3.5 | -0.1% | 779,100 |
| 2024/06/28 | 2,645 | 2,672 | 2,613 | 2,627.5 | -17.5 | -0.7% | 917,600 |
| 2024/06/27 | 2,642 | 2,662.5 | 2,628 | 2,645 | -15 | -0.6% | 1,112,600 |
| 2024/06/26 | 2,565 | 2,664 | 2,565 | 2,660 | +72 | +2.8% | 1,853,000 |
| 2024/06/25 | 2,590.5 | 2,610 | 2,572.5 | 2,588 | -0.5 | ±0% | 880,800 |
| 2024/06/24 | 2,514 | 2,596 | 2,514 | 2,588.5 | +74 | +2.9% | 1,001,100 |
| 2024/06/21 | 2,582 | 2,586.5 | 2,514 | 2,514.5 | -67.5 | -2.6% | 1,752,000 |
| 2024/06/20 | 2,591 | 2,603 | 2,562 | 2,582 | -40.5 | -1.5% | 1,008,400 |
| 2024/06/19 | 2,668 | 2,699 | 2,611 | 2,622.5 | -44 | -1.7% | 2,107,300 |
| 2024/06/18 | 2,611 | 2,673 | 2,611 | 2,666.5 | +71.5 | +2.8% | 1,736,900 |
| 2024/06/17 | 2,590 | 2,615 | 2,569 | 2,595 | +2 | +0.1% | 1,734,600 |
| 2024/06/14 | 2,542.5 | 2,598.5 | 2,537 | 2,593 | +79 | +3.1% | 2,774,900 |
| 2024/06/13 | 2,500 | 2,535 | 2,459.5 | 2,514 | +40.5 | +1.6% | 2,565,100 |
151～
200
件表示中 / 3675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 | 177,700円 | +34.0% | - | 4.28% | 13.66倍 | 0.54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 |
| ほくほく | 204,100円 | +5.2% | +97.6% | 2.08% | 7.33倍 | 0.38倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
| 滋賀銀 | 470,000円 | +6.0% | -4.0% | 1.91% | 13.54倍 | 0.46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 |
| 第四北越 | 267,300円 | +1.6% | +26.7% | 4.71% | 8.33倍 | 0.47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 | 115,200円 | +1.7% | +6.6% | 2.52% | 12.21倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
