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 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 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 |
| 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 |
2001～
2050
件表示中 / 3751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 |
| 滋賀銀 | 612,000円 | +6.7% | +49.3% | 2.12% | 14.10倍 | 0.63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 | 26,800円 | +0.7% | -19.1% | 4.10% | 16.35倍 | 0.95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 | 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% | 9.99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
