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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 345 | 348 | 345 | 347 | +1 | +0.3% | 10,400,000 |
| 2016/10/28 | 346 | 347 | 344 | 346 | +2 | +0.6% | 11,168,000 |
| 2016/10/27 | 344 | 345 | 343 | 344 | ±0 | ±0% | 4,638,000 |
| 2016/10/26 | 345 | 345 | 342 | 344 | -1 | -0.3% | 5,565,000 |
| 2016/10/25 | 344 | 347 | 342 | 345 | +4 | +1.2% | 7,155,000 |
| 2016/10/24 | 344 | 345 | 341 | 341 | -3 | -0.9% | 8,339,000 |
| 2016/10/21 | 343 | 346 | 342 | 344 | +2 | +0.6% | 12,095,000 |
| 2016/10/20 | 341 | 343 | 340 | 342 | +1 | +0.3% | 8,338,000 |
| 2016/10/19 | 342 | 343 | 340 | 341 | ±0 | ±0% | 6,104,000 |
| 2016/10/18 | 340 | 342 | 339 | 341 | +1 | +0.3% | 8,077,000 |
| 2016/10/17 | 344 | 345 | 340 | 340 | -3 | -0.9% | 10,430,000 |
| 2016/10/14 | 343 | 345 | 341 | 343 | ±0 | ±0% | 8,632,000 |
| 2016/10/13 | 349 | 349 | 343 | 343 | -3 | -0.9% | 10,517,000 |
| 2016/10/12 | 346 | 348 | 345 | 346 | -2 | -0.6% | 6,027,000 |
| 2016/10/11 | 349 | 352 | 348 | 348 | -1 | -0.3% | 6,128,000 |
| 2016/10/07 | 349 | 350 | 347 | 349 | +1 | +0.3% | 3,527,000 |
| 2016/10/06 | 351 | 352 | 348 | 348 | ±0 | ±0% | 8,326,000 |
| 2016/10/05 | 350 | 351 | 347 | 348 | +1 | +0.3% | 6,169,000 |
| 2016/10/04 | 344 | 349 | 344 | 347 | +4 | +1.2% | 11,775,000 |
| 2016/10/03 | 346 | 348 | 343 | 343 | -4 | -1.2% | 12,442,000 |
| 2016/09/30 | 348 | 350 | 346 | 347 | -4 | -1.1% | 10,254,000 |
| 2016/09/29 | 351 | 353 | 349 | 351 | +2 | +0.6% | 10,466,000 |
| 2016/09/28 | 357 | 358 | 349 | 349 | -14 | -3.9% | 13,110,000 |
| 2016/09/27 | 357 | 363 | 354 | 363 | +2 | +0.6% | 20,370,000 |
| 2016/09/26 | 366 | 367 | 360 | 361 | -5 | -1.4% | 8,626,000 |
| 2016/09/23 | 362 | 368 | 361 | 366 | -1 | -0.3% | 9,869,000 |
| 2016/09/21 | 357 | 368 | 352 | 367 | +12 | +3.4% | 16,712,000 |
| 2016/09/20 | 354 | 357 | 353 | 355 | ±0 | ±0% | 8,303,000 |
| 2016/09/16 | 351 | 355 | 351 | 355 | +2 | +0.6% | 9,371,000 |
| 2016/09/15 | 353 | 357 | 351 | 353 | -3 | -0.8% | 8,194,000 |
| 2016/09/14 | 356 | 358 | 355 | 356 | -4 | -1.1% | 10,172,000 |
| 2016/09/13 | 364 | 365 | 359 | 360 | -4 | -1.1% | 5,877,000 |
| 2016/09/12 | 365 | 368 | 363 | 364 | -4 | -1.1% | 6,897,000 |
| 2016/09/09 | 366 | 369 | 366 | 368 | ±0 | ±0% | 7,155,000 |
| 2016/09/08 | 370 | 372 | 365 | 368 | -4 | -1.1% | 7,200,000 |
| 2016/09/07 | 371 | 375 | 367 | 372 | -5 | -1.3% | 12,656,000 |
| 2016/09/06 | 378 | 379 | 373 | 377 | +1 | +0.3% | 7,611,000 |
| 2016/09/05 | 376 | 378 | 374 | 376 | +6 | +1.6% | 7,554,000 |
| 2016/09/02 | 370 | 372 | 367 | 370 | +2 | +0.5% | 6,270,000 |
| 2016/09/01 | 365 | 370 | 364 | 368 | +2 | +0.5% | 8,552,000 |
| 2016/08/31 | 365 | 366 | 362 | 366 | +5 | +1.4% | 10,263,000 |
| 2016/08/30 | 361 | 364 | 358 | 361 | ±0 | ±0% | 6,618,000 |
| 2016/08/29 | 360 | 364 | 360 | 361 | +4 | +1.1% | 6,107,000 |
| 2016/08/26 | 359 | 361 | 357 | 357 | -4 | -1.1% | 5,465,000 |
| 2016/08/25 | 359 | 362 | 358 | 361 | +4 | +1.1% | 6,192,000 |
| 2016/08/24 | 356 | 359 | 355 | 357 | +3 | +0.8% | 6,399,000 |
| 2016/08/23 | 355 | 357 | 353 | 354 | -1 | -0.3% | 5,779,000 |
| 2016/08/22 | 350 | 355 | 349 | 355 | +4 | +1.1% | 7,075,000 |
| 2016/08/19 | 352 | 354 | 349 | 351 | +1 | +0.3% | 5,735,000 |
| 2016/08/18 | 356 | 360 | 349 | 350 | -7 | -2% | 11,882,000 |
2101～
2150
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
