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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 2,781.5 | 2,826 | 2,780.5 | 2,805 | +14.5 | +0.5% | 1,567,700 |
2023/08/03 | 2,833 | 2,834.5 | 2,787 | 2,790.5 | -60 | -2.1% | 2,741,700 |
2023/08/02 | 2,870 | 2,885.5 | 2,848 | 2,850.5 | -42 | -1.5% | 2,260,300 |
2023/08/01 | 2,923 | 2,923 | 2,878 | 2,892.5 | -29 | -1% | 2,109,300 |
2023/07/31 | 2,950 | 2,954 | 2,897 | 2,921.5 | +21.5 | +0.7% | 2,554,200 |
2023/07/28 | 2,842.5 | 2,900 | 2,827.5 | 2,900 | +71 | +2.5% | 3,377,200 |
2023/07/27 | 2,823.5 | 2,837 | 2,812 | 2,829 | +15 | +0.5% | 1,735,300 |
2023/07/26 | 2,809 | 2,816.5 | 2,803 | 2,814 | -1 | ±0% | 1,163,300 |
2023/07/25 | 2,783.5 | 2,815 | 2,775 | 2,815 | +34.5 | +1.2% | 1,708,700 |
2023/07/24 | 2,784 | 2,793.5 | 2,764.5 | 2,780.5 | +4 | +0.1% | 1,461,600 |
2023/07/21 | 2,793.5 | 2,798 | 2,764 | 2,776.5 | -8 | -0.3% | 1,365,900 |
2023/07/20 | 2,795 | 2,796 | 2,770.5 | 2,784.5 | +11 | +0.4% | 1,198,200 |
2023/07/19 | 2,794.5 | 2,803 | 2,763 | 2,773.5 | +8.5 | +0.3% | 1,816,100 |
2023/07/18 | 2,742 | 2,773 | 2,739.5 | 2,765 | +25 | +0.9% | 1,477,800 |
2023/07/14 | 2,747 | 2,753.5 | 2,718 | 2,740 | -7.5 | -0.3% | 2,013,600 |
2023/07/13 | 2,748 | 2,761.5 | 2,738.5 | 2,747.5 | +6.5 | +0.2% | 1,534,000 |
2023/07/12 | 2,723 | 2,744.5 | 2,720 | 2,741 | +34 | +1.3% | 1,519,300 |
2023/07/11 | 2,718 | 2,725 | 2,702 | 2,707 | -2 | -0.1% | 960,900 |
2023/07/10 | 2,720 | 2,746 | 2,704.5 | 2,709 | +1.5 | +0.1% | 1,628,700 |
2023/07/07 | 2,680 | 2,719.5 | 2,679 | 2,707.5 | +20.5 | +0.8% | 1,552,300 |
2023/07/06 | 2,720 | 2,720 | 2,685.5 | 2,687 | -37 | -1.4% | 1,678,300 |
2023/07/05 | 2,732 | 2,733.5 | 2,695 | 2,724 | -1.5 | -0.1% | 2,095,100 |
2023/07/04 | 2,677 | 2,726 | 2,674.5 | 2,725.5 | +53.5 | +2% | 2,291,800 |
2023/07/03 | 2,675 | 2,685 | 2,668 | 2,672 | -2.5 | -0.1% | 1,159,300 |
2023/06/30 | 2,679 | 2,689 | 2,669 | 2,674.5 | -5 | -0.2% | 938,900 |
2023/06/29 | 2,680 | 2,708 | 2,666 | 2,679.5 | -46 | -1.7% | 2,208,300 |
2023/06/28 | 2,692.5 | 2,725.5 | 2,691.5 | 2,725.5 | +36 | +1.3% | 2,087,900 |
2023/06/27 | 2,685 | 2,694.5 | 2,667.5 | 2,689.5 | +29.5 | +1.1% | 1,508,300 |
2023/06/26 | 2,660 | 2,669.5 | 2,642.5 | 2,660 | +2 | +0.1% | 1,037,500 |
2023/06/23 | 2,683 | 2,689 | 2,639 | 2,658 | -23 | -0.9% | 1,964,900 |
2023/06/22 | 2,670 | 2,688 | 2,669 | 2,681 | +19.5 | +0.7% | 1,378,500 |
2023/06/21 | 2,653 | 2,676 | 2,646.5 | 2,661.5 | +1.5 | +0.1% | 1,271,400 |
2023/06/20 | 2,651 | 2,662 | 2,642 | 2,660 | +10.5 | +0.4% | 1,048,900 |
2023/06/19 | 2,616 | 2,661.5 | 2,616 | 2,649.5 | +33 | +1.3% | 1,828,700 |
2023/06/16 | 2,631 | 2,636.5 | 2,604 | 2,616.5 | -14 | -0.5% | 2,169,300 |
2023/06/15 | 2,620 | 2,641 | 2,607.5 | 2,630.5 | +5.5 | +0.2% | 1,293,900 |
2023/06/14 | 2,613 | 2,642 | 2,610.5 | 2,625 | +29 | +1.1% | 2,003,900 |
2023/06/13 | 2,601 | 2,606 | 2,593.5 | 2,596 | -4 | -0.2% | 1,036,300 |
2023/06/12 | 2,605 | 2,612 | 2,588 | 2,600 | -5.5 | -0.2% | 1,150,500 |
2023/06/09 | 2,598 | 2,611.5 | 2,595.5 | 2,605.5 | -3 | -0.1% | 1,433,300 |
2023/06/08 | 2,613.5 | 2,621 | 2,599 | 2,608.5 | +15 | +0.6% | 1,423,800 |
2023/06/07 | 2,605.5 | 2,613.5 | 2,580 | 2,593.5 | -4.5 | -0.2% | 1,536,600 |
2023/06/06 | 2,580 | 2,601 | 2,571.5 | 2,598 | +2 | +0.1% | 1,092,600 |
2023/06/05 | 2,610 | 2,619.5 | 2,585 | 2,596 | +5 | +0.2% | 1,871,300 |
2023/06/02 | 2,563 | 2,591 | 2,553 | 2,591 | +23 | +0.9% | 1,341,700 |
2023/06/01 | 2,531 | 2,569 | 2,530 | 2,568 | +26 | +1% | 1,087,400 |
2023/05/31 | 2,521 | 2,548 | 2,519 | 2,542 | +4 | +0.2% | 1,223,200 |
2023/05/30 | 2,551 | 2,554 | 2,528 | 2,538 | -17 | -0.7% | 951,700 |
2023/05/29 | 2,552 | 2,565 | 2,549 | 2,555 | +15 | +0.6% | 1,041,800 |
2023/05/26 | 2,546 | 2,556 | 2,540 | 2,540 | -8 | -0.3% | 795,000 |
201~
250
件表示中 / 3467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 | 236,500円 | +34.0% | - | 3.21% | 15.35倍 | 0.72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 | 26,400円 | +8.7% | -8.3% | 4.17% | 15.84倍 | 1.15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 |
ほくほく | 226,400円 | +5.2% | +63.2% | 1.77% | 11.42倍 | 0.45倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
滋賀銀 | 449,500円 | +6.0% | -4.0% | 2.00% | 13.18倍 | 0.43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 |
北洋銀行 | 58,200円 | +0.2% | +25.8% | 2.23% | 14.36倍 | 0.50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