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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 417 | 419 | 411 | 414 | -3 | -0.7% | 12,295,000 |
| 2016/01/06 | 425 | 425 | 413 | 417 | -6 | -1.4% | 12,124,000 |
| 2016/01/05 | 422 | 426 | 420 | 423 | +3 | +0.7% | 7,315,000 |
| 2016/01/04 | 422 | 428 | 416 | 420 | -3 | -0.7% | 10,275,000 |
| 2015/12/30 | 424 | 428 | 423 | 423 | -4 | -0.9% | 6,841,000 |
| 2015/12/29 | 421 | 427 | 419 | 427 | +7 | +1.7% | 7,171,000 |
| 2015/12/28 | 415 | 422 | 412 | 420 | +2 | +0.5% | 7,763,000 |
| 2015/12/25 | 417 | 419 | 415 | 418 | ±0 | ±0% | 8,338,000 |
| 2015/12/24 | 419 | 419 | 416 | 418 | +1 | +0.2% | 9,523,000 |
| 2015/12/22 | 419 | 423 | 417 | 417 | -1 | -0.2% | 7,471,000 |
| 2015/12/21 | 420 | 420 | 416 | 418 | -5 | -1.2% | 11,183,000 |
| 2015/12/18 | 426 | 433 | 422 | 423 | -4 | -0.9% | 11,431,000 |
| 2015/12/17 | 429 | 429 | 424 | 427 | +3 | +0.7% | 9,932,000 |
| 2015/12/16 | 416 | 428 | 415 | 424 | +13 | +3.2% | 11,363,000 |
| 2015/12/15 | 418 | 420 | 410 | 411 | -8 | -1.9% | 13,312,000 |
| 2015/12/14 | 420 | 422 | 417 | 419 | -7 | -1.6% | 10,757,000 |
| 2015/12/11 | 430 | 430 | 426 | 426 | -2 | -0.5% | 10,407,000 |
| 2015/12/10 | 430 | 431 | 427 | 428 | -3 | -0.7% | 6,253,000 |
| 2015/12/09 | 430 | 433 | 430 | 431 | -1 | -0.2% | 4,212,000 |
| 2015/12/08 | 432 | 434 | 431 | 432 | -1 | -0.2% | 5,512,000 |
| 2015/12/07 | 434 | 435 | 432 | 433 | +1 | +0.2% | 4,212,000 |
| 2015/12/04 | 430 | 433 | 429 | 432 | -3 | -0.7% | 7,380,000 |
| 2015/12/03 | 432 | 435 | 431 | 435 | +1 | +0.2% | 4,379,000 |
| 2015/12/02 | 432 | 435 | 431 | 434 | +2 | +0.5% | 5,212,000 |
| 2015/12/01 | 431 | 433 | 429 | 432 | -2 | -0.5% | 11,178,000 |
| 2015/11/30 | 436 | 438 | 432 | 434 | -3 | -0.7% | 9,289,000 |
| 2015/11/27 | 435 | 438 | 435 | 437 | ±0 | ±0% | 4,376,000 |
| 2015/11/26 | 435 | 437 | 434 | 437 | +2 | +0.5% | 4,333,000 |
| 2015/11/25 | 435 | 437 | 434 | 435 | -1 | -0.2% | 4,659,000 |
| 2015/11/24 | 439 | 439 | 434 | 436 | -2 | -0.5% | 5,517,000 |
| 2015/11/20 | 437 | 438 | 435 | 438 | -1 | -0.2% | 4,759,000 |
| 2015/11/19 | 435 | 440 | 434 | 439 | +6 | +1.4% | 8,855,000 |
| 2015/11/18 | 434 | 435 | 431 | 433 | +1 | +0.2% | 4,772,000 |
| 2015/11/17 | 435 | 435 | 430 | 432 | +1 | +0.2% | 7,378,000 |
| 2015/11/16 | 423 | 434 | 423 | 431 | +1 | +0.2% | 7,845,000 |
| 2015/11/13 | 435 | 442 | 429 | 430 | -9 | -2.1% | 19,144,000 |
| 2015/11/12 | 442 | 443 | 433 | 439 | -6 | -1.3% | 13,363,000 |
| 2015/11/11 | 444 | 447 | 442 | 445 | +1 | +0.2% | 6,131,000 |
| 2015/11/10 | 443 | 448 | 442 | 444 | -1 | -0.2% | 6,425,000 |
| 2015/11/09 | 440 | 445 | 439 | 445 | +9 | +2.1% | 8,019,000 |
| 2015/11/06 | 436 | 436 | 434 | 436 | +2 | +0.5% | 6,710,000 |
| 2015/11/05 | 433 | 435 | 430 | 434 | +3 | +0.7% | 7,508,000 |
| 2015/11/04 | 436 | 437 | 430 | 431 | -4 | -0.9% | 9,185,000 |
| 2015/11/02 | 439 | 440 | 434 | 435 | -8 | -1.8% | 7,367,000 |
| 2015/10/30 | 441 | 445 | 438 | 443 | ±0 | ±0% | 8,286,000 |
| 2015/10/29 | 443 | 445 | 439 | 443 | +1 | +0.2% | 15,228,000 |
| 2015/10/28 | 439 | 442 | 436 | 442 | +2 | +0.5% | 4,893,000 |
| 2015/10/27 | 440 | 442 | 435 | 440 | ±0 | ±0% | 7,297,000 |
| 2015/10/26 | 440 | 443 | 439 | 440 | +4 | +0.9% | 5,889,000 |
| 2015/10/23 | 439 | 439 | 434 | 436 | +2 | +0.5% | 8,703,000 |
2301～
2350
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
