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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 428 | 431 | 427 | 427 | +1 | +0.2% | 7,317,000 |
| 2017/06/09 | 426 | 428 | 423 | 426 | +1 | +0.2% | 8,380,000 |
| 2017/06/08 | 424 | 428 | 423 | 425 | +2 | +0.5% | 10,742,000 |
| 2017/06/07 | 419 | 424 | 419 | 423 | +1 | +0.2% | 5,241,000 |
| 2017/06/06 | 420 | 425 | 419 | 422 | ±0 | ±0% | 9,933,000 |
| 2017/06/05 | 419 | 422 | 418 | 422 | ±0 | ±0% | 4,933,000 |
| 2017/06/02 | 416 | 422 | 415 | 422 | +7 | +1.7% | 10,596,000 |
| 2017/06/01 | 408 | 415 | 407 | 415 | +8 | +2% | 7,621,000 |
| 2017/05/31 | 409 | 409 | 406 | 407 | -2 | -0.5% | 4,871,000 |
| 2017/05/30 | 412 | 413 | 409 | 409 | -5 | -1.2% | 4,261,000 |
| 2017/05/29 | 410 | 415 | 409 | 414 | +5 | +1.2% | 4,325,000 |
| 2017/05/26 | 413 | 415 | 408 | 409 | -5 | -1.2% | 4,089,000 |
| 2017/05/25 | 412 | 415 | 409 | 414 | +3 | +0.7% | 4,373,000 |
| 2017/05/24 | 412 | 414 | 409 | 411 | +2 | +0.5% | 5,370,000 |
| 2017/05/23 | 409 | 410 | 406 | 409 | ±0 | ±0% | 3,122,000 |
| 2017/05/22 | 412 | 412 | 407 | 409 | -1 | -0.2% | 3,963,000 |
| 2017/05/19 | 408 | 410 | 405 | 410 | +3 | +0.7% | 5,199,000 |
| 2017/05/18 | 408 | 409 | 405 | 407 | -7 | -1.7% | 7,718,000 |
| 2017/05/17 | 417 | 417 | 413 | 414 | -6 | -1.4% | 4,980,000 |
| 2017/05/16 | 421 | 422 | 418 | 420 | +1 | +0.2% | 4,965,000 |
| 2017/05/15 | 416 | 419 | 412 | 419 | +1 | +0.2% | 4,969,000 |
| 2017/05/12 | 419 | 421 | 416 | 418 | -4 | -0.9% | 7,066,000 |
| 2017/05/11 | 420 | 423 | 418 | 422 | +1 | +0.2% | 7,072,000 |
| 2017/05/10 | 418 | 421 | 417 | 421 | +3 | +0.7% | 9,243,000 |
| 2017/05/09 | 418 | 419 | 416 | 418 | +1 | +0.2% | 6,779,000 |
| 2017/05/08 | 415 | 417 | 414 | 417 | +6 | +1.5% | 8,195,000 |
| 2017/05/02 | 408 | 413 | 408 | 411 | +4 | +1% | 6,070,000 |
| 2017/05/01 | 405 | 408 | 403 | 407 | +1 | +0.2% | 5,696,000 |
| 2017/04/28 | 413 | 415 | 406 | 406 | -10 | -2.4% | 10,205,000 |
| 2017/04/27 | 411 | 416 | 411 | 416 | +1 | +0.2% | 5,961,000 |
| 2017/04/26 | 414 | 415 | 411 | 415 | +6 | +1.5% | 6,524,000 |
| 2017/04/25 | 404 | 409 | 404 | 409 | +5 | +1.2% | 6,953,000 |
| 2017/04/24 | 403 | 406 | 401 | 404 | +4 | +1% | 7,292,000 |
| 2017/04/21 | 402 | 402 | 398 | 400 | +3 | +0.8% | 6,411,000 |
| 2017/04/20 | 391 | 401 | 391 | 397 | +5 | +1.3% | 9,170,000 |
| 2017/04/19 | 389 | 395 | 386 | 392 | +4 | +1% | 10,003,000 |
| 2017/04/18 | 387 | 392 | 386 | 388 | +5 | +1.3% | 6,157,000 |
| 2017/04/17 | 383 | 384 | 381 | 383 | ±0 | ±0% | 4,840,000 |
| 2017/04/14 | 382 | 385 | 380 | 383 | -1 | -0.3% | 5,735,000 |
| 2017/04/13 | 384 | 386 | 381 | 384 | -3 | -0.8% | 9,617,000 |
| 2017/04/12 | 389 | 389 | 386 | 387 | -5 | -1.3% | 7,177,000 |
| 2017/04/11 | 392 | 392 | 388 | 392 | ±0 | ±0% | 6,053,000 |
| 2017/04/10 | 388 | 394 | 388 | 392 | +4 | +1% | 6,376,000 |
| 2017/04/07 | 389 | 395 | 386 | 388 | +2 | +0.5% | 15,284,000 |
| 2017/04/06 | 385 | 388 | 384 | 386 | -5 | -1.3% | 8,310,000 |
| 2017/04/05 | 399 | 400 | 391 | 391 | -7 | -1.8% | 9,958,000 |
| 2017/04/04 | 402 | 402 | 395 | 398 | -4 | -1% | 12,710,000 |
| 2017/04/03 | 410 | 410 | 402 | 402 | -8 | -2% | 10,985,000 |
| 2017/03/31 | 415 | 418 | 410 | 410 | -2 | -0.5% | 9,066,000 |
| 2017/03/30 | 412 | 416 | 411 | 412 | -2 | -0.5% | 7,992,000 |
1951～
2000
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
