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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 2,670 | 2,710 | 2,639.5 | 2,664 | -4.5 | -0.2% | 1,169,100 |
| 2024/09/27 | 2,624.5 | 2,672.5 | 2,599 | 2,668.5 | +39 | +1.5% | 1,141,400 |
| 2024/09/26 | 2,606 | 2,629.5 | 2,551 | 2,629.5 | +21.5 | +0.8% | 1,177,900 |
| 2024/09/25 | 2,622 | 2,630 | 2,586 | 2,608 | -33.5 | -1.3% | 720,600 |
| 2024/09/24 | 2,625 | 2,644.5 | 2,607 | 2,641.5 | +16.5 | +0.6% | 982,300 |
| 2024/09/20 | 2,633 | 2,657.5 | 2,599 | 2,625 | +7.5 | +0.3% | 2,121,000 |
| 2024/09/19 | 2,587 | 2,629.5 | 2,585 | 2,617.5 | +72 | +2.8% | 765,000 |
| 2024/09/18 | 2,549 | 2,580.5 | 2,532 | 2,545.5 | ±0 | ±0% | 529,000 |
| 2024/09/17 | 2,516.5 | 2,545.5 | 2,475 | 2,545.5 | +54.5 | +2.2% | 690,400 |
| 2024/09/13 | 2,512.5 | 2,514 | 2,491 | 2,491 | -22.5 | -0.9% | 663,700 |
| 2024/09/12 | 2,489.5 | 2,523 | 2,482.5 | 2,513.5 | +38.5 | +1.6% | 746,800 |
| 2024/09/11 | 2,505 | 2,519.5 | 2,459.5 | 2,475 | -62 | -2.4% | 721,200 |
| 2024/09/10 | 2,538 | 2,587.5 | 2,519.5 | 2,537 | +3 | +0.1% | 862,300 |
| 2024/09/09 | 2,550.5 | 2,569 | 2,470.5 | 2,534 | -74 | -2.8% | 1,235,600 |
| 2024/09/06 | 2,588 | 2,629.5 | 2,588 | 2,608 | +24.5 | +0.9% | 953,900 |
| 2024/09/05 | 2,598.5 | 2,666.5 | 2,576 | 2,583.5 | -91.5 | -3.4% | 1,178,500 |
| 2024/09/04 | 2,700 | 2,724 | 2,652.5 | 2,675 | -64 | -2.3% | 1,680,200 |
| 2024/09/03 | 2,710 | 2,754.5 | 2,671.5 | 2,739 | +39 | +1.4% | 1,616,600 |
| 2024/09/02 | 2,690 | 2,722 | 2,688.5 | 2,700 | +13 | +0.5% | 1,060,800 |
| 2024/08/30 | 2,660 | 2,711.5 | 2,658 | 2,687 | +14 | +0.5% | 1,555,400 |
| 2024/08/29 | 2,651.5 | 2,699 | 2,650 | 2,673 | -16 | -0.6% | 1,211,400 |
| 2024/08/28 | 2,740.5 | 2,766 | 2,658.5 | 2,689 | -64.5 | -2.3% | 1,853,400 |
| 2024/08/27 | 2,670.5 | 2,754.5 | 2,657.5 | 2,753.5 | +92 | +3.5% | 2,511,700 |
| 2024/08/26 | 2,620.5 | 2,673.5 | 2,613.5 | 2,661.5 | +40.5 | +1.5% | 1,982,700 |
| 2024/08/23 | 2,562 | 2,623 | 2,550 | 2,621 | +64 | +2.5% | 1,468,400 |
| 2024/08/22 | 2,555 | 2,570.5 | 2,527 | 2,557 | -9 | -0.4% | 1,126,400 |
| 2024/08/21 | 2,515 | 2,566 | 2,502 | 2,566 | +43 | +1.7% | 1,099,100 |
| 2024/08/20 | 2,525 | 2,537 | 2,495.5 | 2,523 | +29.5 | +1.2% | 1,234,400 |
| 2024/08/19 | 2,462 | 2,541.5 | 2,455.5 | 2,493.5 | +42.5 | +1.7% | 1,488,500 |
| 2024/08/16 | 2,435 | 2,460 | 2,428 | 2,451 | +26.5 | +1.1% | 1,108,400 |
| 2024/08/15 | 2,370 | 2,429.5 | 2,359.5 | 2,424.5 | +73.5 | +3.1% | 793,600 |
| 2024/08/14 | 2,350 | 2,351 | 2,295 | 2,351 | +13.5 | +0.6% | 997,900 |
| 2024/08/13 | 2,353 | 2,361.5 | 2,314 | 2,337.5 | -27.5 | -1.2% | 764,700 |
| 2024/08/09 | 2,340 | 2,371 | 2,307.5 | 2,365 | +75 | +3.3% | 987,400 |
| 2024/08/08 | 2,275 | 2,315 | 2,250 | 2,290 | +11.5 | +0.5% | 885,500 |
| 2024/08/07 | 2,171.5 | 2,323.5 | 2,171.5 | 2,278.5 | +48.5 | +2.2% | 1,381,500 |
| 2024/08/06 | 2,315 | 2,410 | 2,170 | 2,230 | +31.5 | +1.4% | 3,721,800 |
| 2024/08/05 | 2,226.5 | 2,349.5 | 2,196 | 2,198.5 | -128 | -5.5% | 5,230,500 |
| 2024/08/02 | 2,410 | 2,422 | 2,325 | 2,326.5 | -167 | -6.7% | 2,605,200 |
| 2024/08/01 | 2,493 | 2,506 | 2,469 | 2,493.5 | -14 | -0.6% | 850,800 |
| 2024/07/31 | 2,410 | 2,507.5 | 2,395 | 2,507.5 | +99.5 | +4.1% | 1,053,800 |
| 2024/07/30 | 2,449.5 | 2,449.5 | 2,406 | 2,408 | -46 | -1.9% | 660,300 |
| 2024/07/29 | 2,420 | 2,459 | 2,420 | 2,454 | +42.5 | +1.8% | 529,100 |
| 2024/07/26 | 2,432.5 | 2,439 | 2,409.5 | 2,411.5 | -30 | -1.2% | 492,500 |
| 2024/07/25 | 2,461 | 2,511 | 2,431.5 | 2,441.5 | -48.5 | -1.9% | 1,073,800 |
| 2024/07/24 | 2,470 | 2,515.5 | 2,470 | 2,490 | +20 | +0.8% | 1,069,100 |
| 2024/07/23 | 2,480 | 2,486 | 2,460.5 | 2,470 | +10 | +0.4% | 449,400 |
| 2024/07/22 | 2,500 | 2,500 | 2,458 | 2,460 | -19 | -0.8% | 547,400 |
| 2024/07/19 | 2,519.5 | 2,523.5 | 2,467 | 2,479 | -34 | -1.4% | 612,800 |
| 2024/07/18 | 2,516 | 2,520.5 | 2,500 | 2,513 | -5 | -0.2% | 444,600 |
201～
250
件表示中 / 3749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 | 227,200円 | +46.9% | +70.8% | 3.87% | 14.29倍 | 0.70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 | 624,000円 | +6.7% | +49.3% | 2.08% | 14.38倍 | 0.65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 | 27,400円 | +0.7% | -19.1% | 4.01% | 16.72倍 | 0.97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 | 142,500円 | +1.9% | +5.1% | 2.60% | 11.44倍 | 0.85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 | 66,000円 | +15.0% | +24.0% | 3.94% | 10.23倍 | 0.65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
