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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 416 | 417 | 411 | 414 | -7 | -1.7% | 13,030,000 |
| 2017/03/28 | 419 | 422 | 418 | 421 | +4 | +1% | 9,594,000 |
| 2017/03/27 | 418 | 419 | 415 | 417 | -3 | -0.7% | 13,074,000 |
| 2017/03/24 | 418 | 422 | 417 | 420 | +3 | +0.7% | 6,979,000 |
| 2017/03/23 | 419 | 421 | 415 | 417 | +1 | +0.2% | 11,940,000 |
| 2017/03/22 | 420 | 420 | 415 | 416 | -6 | -1.4% | 13,421,000 |
| 2017/03/21 | 424 | 424 | 421 | 422 | -2 | -0.5% | 6,783,000 |
| 2017/03/17 | 423 | 424 | 421 | 424 | +1 | +0.2% | 15,973,000 |
| 2017/03/16 | 422 | 424 | 420 | 423 | +1 | +0.2% | 6,628,000 |
| 2017/03/15 | 424 | 424 | 422 | 422 | -2 | -0.5% | 4,586,000 |
| 2017/03/14 | 422 | 424 | 422 | 424 | +1 | +0.2% | 2,659,000 |
| 2017/03/13 | 420 | 423 | 418 | 423 | +3 | +0.7% | 9,185,000 |
| 2017/03/10 | 420 | 422 | 419 | 420 | +1 | +0.2% | 9,451,000 |
| 2017/03/09 | 420 | 420 | 418 | 419 | +1 | +0.2% | 4,569,000 |
| 2017/03/08 | 419 | 420 | 417 | 418 | -1 | -0.2% | 7,194,000 |
| 2017/03/07 | 421 | 422 | 417 | 419 | -2 | -0.5% | 8,510,000 |
| 2017/03/06 | 419 | 423 | 416 | 421 | +3 | +0.7% | 8,073,000 |
| 2017/03/03 | 421 | 422 | 416 | 418 | -5 | -1.2% | 11,073,000 |
| 2017/03/02 | 424 | 426 | 422 | 423 | +4 | +1% | 8,537,000 |
| 2017/03/01 | 422 | 422 | 416 | 419 | -2 | -0.5% | 11,132,000 |
| 2017/02/28 | 418 | 423 | 417 | 421 | +6 | +1.4% | 8,342,000 |
| 2017/02/27 | 420 | 422 | 415 | 415 | -8 | -1.9% | 12,298,000 |
| 2017/02/24 | 420 | 425 | 419 | 423 | +4 | +1% | 12,791,000 |
| 2017/02/23 | 418 | 420 | 416 | 419 | ±0 | ±0% | 9,647,000 |
| 2017/02/22 | 418 | 419 | 416 | 419 | +2 | +0.5% | 5,480,000 |
| 2017/02/21 | 417 | 419 | 416 | 417 | ±0 | ±0% | 4,415,000 |
| 2017/02/20 | 414 | 417 | 413 | 417 | +2 | +0.5% | 2,519,000 |
| 2017/02/17 | 417 | 417 | 414 | 415 | -1 | -0.2% | 7,463,000 |
| 2017/02/16 | 417 | 420 | 414 | 416 | -1 | -0.2% | 7,903,000 |
| 2017/02/15 | 416 | 418 | 415 | 417 | +5 | +1.2% | 6,842,000 |
| 2017/02/14 | 418 | 419 | 411 | 412 | -3 | -0.7% | 9,459,000 |
| 2017/02/13 | 417 | 417 | 413 | 415 | +3 | +0.7% | 8,767,000 |
| 2017/02/10 | 407 | 412 | 406 | 412 | +9 | +2.2% | 7,446,000 |
| 2017/02/09 | 402 | 405 | 402 | 403 | -1 | -0.2% | 5,241,000 |
| 2017/02/08 | 405 | 405 | 401 | 404 | -2 | -0.5% | 11,321,000 |
| 2017/02/07 | 406 | 407 | 404 | 406 | -6 | -1.5% | 10,568,000 |
| 2017/02/06 | 414 | 418 | 410 | 412 | +4 | +1% | 8,084,000 |
| 2017/02/03 | 406 | 412 | 405 | 408 | +4 | +1% | 11,631,000 |
| 2017/02/02 | 410 | 410 | 403 | 404 | -6 | -1.5% | 6,380,000 |
| 2017/02/01 | 409 | 411 | 404 | 410 | -2 | -0.5% | 7,699,000 |
| 2017/01/31 | 414 | 415 | 412 | 412 | -5 | -1.2% | 5,020,000 |
| 2017/01/30 | 417 | 419 | 415 | 417 | ±0 | ±0% | 7,005,000 |
| 2017/01/27 | 420 | 422 | 416 | 417 | -2 | -0.5% | 10,845,000 |
| 2017/01/26 | 411 | 420 | 410 | 419 | +12 | +2.9% | 10,414,000 |
| 2017/01/25 | 412 | 412 | 405 | 407 | ±0 | ±0% | 11,458,000 |
| 2017/01/24 | 410 | 411 | 407 | 407 | -4 | -1% | 7,934,000 |
| 2017/01/23 | 413 | 414 | 409 | 411 | -6 | -1.4% | 7,179,000 |
| 2017/01/20 | 413 | 418 | 413 | 417 | +2 | +0.5% | 5,166,000 |
| 2017/01/19 | 411 | 418 | 410 | 415 | +8 | +2% | 8,452,000 |
| 2017/01/18 | 402 | 407 | 400 | 407 | +2 | +0.5% | 9,188,000 |
2001～
2050
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
