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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 447 | 454 | 446 | 449 | +2 | +0.4% | 14,054,000 |
| 2015/03/12 | 447 | 451 | 445 | 447 | ±0 | ±0% | 9,144,000 |
| 2015/03/11 | 443 | 452 | 441 | 447 | +1 | +0.2% | 12,482,000 |
| 2015/03/10 | 458 | 462 | 445 | 446 | -15 | -3.3% | 16,499,000 |
| 2015/03/09 | 446 | 464 | 446 | 461 | +19 | +4.3% | 27,362,000 |
| 2015/03/06 | 425 | 443 | 423 | 442 | +17 | +4% | 19,033,000 |
| 2015/03/05 | 426 | 428 | 425 | 425 | -1 | -0.2% | 5,603,000 |
| 2015/03/04 | 430 | 431 | 426 | 426 | -4 | -0.9% | 8,350,000 |
| 2015/03/03 | 430 | 433 | 428 | 430 | +1 | +0.2% | 5,646,000 |
| 2015/03/02 | 429 | 430 | 425 | 429 | -2 | -0.5% | 8,889,000 |
| 2015/02/27 | 430 | 432 | 427 | 431 | +3 | +0.7% | 12,435,000 |
| 2015/02/26 | 429 | 432 | 427 | 428 | -2 | -0.5% | 7,329,000 |
| 2015/02/25 | 433 | 435 | 429 | 430 | -3 | -0.7% | 7,709,000 |
| 2015/02/24 | 432 | 433 | 430 | 433 | ±0 | ±0% | 5,968,000 |
| 2015/02/23 | 432 | 435 | 429 | 433 | +3 | +0.7% | 8,697,000 |
| 2015/02/20 | 433 | 433 | 427 | 430 | ±0 | ±0% | 7,042,000 |
| 2015/02/19 | 427 | 433 | 426 | 430 | +3 | +0.7% | 11,748,000 |
| 2015/02/18 | 422 | 429 | 420 | 427 | +8 | +1.9% | 16,336,000 |
| 2015/02/17 | 420 | 421 | 413 | 419 | ±0 | ±0% | 8,414,000 |
| 2015/02/16 | 410 | 422 | 409 | 419 | +9 | +2.2% | 9,970,000 |
| 2015/02/13 | 410 | 412 | 406 | 410 | -1 | -0.2% | 9,331,000 |
| 2015/02/12 | 413 | 413 | 409 | 411 | ±0 | ±0% | 12,748,000 |
| 2015/02/10 | 409 | 414 | 406 | 411 | +3 | +0.7% | 9,240,000 |
| 2015/02/09 | 407 | 412 | 405 | 408 | +4 | +1% | 5,989,000 |
| 2015/02/06 | 410 | 411 | 402 | 404 | -1 | -0.2% | 5,581,000 |
| 2015/02/05 | 403 | 415 | 401 | 405 | -1 | -0.2% | 11,526,000 |
| 2015/02/04 | 415 | 417 | 405 | 406 | -7 | -1.7% | 16,046,000 |
| 2015/02/03 | 427 | 429 | 412 | 413 | -16 | -3.7% | 14,394,000 |
| 2015/02/02 | 422 | 433 | 413 | 429 | -1 | -0.2% | 10,772,000 |
| 2015/01/30 | 428 | 437 | 427 | 430 | +4 | +0.9% | 13,849,000 |
| 2015/01/29 | 422 | 428 | 421 | 426 | ±0 | ±0% | 12,939,000 |
| 2015/01/28 | 419 | 427 | 418 | 426 | +4 | +0.9% | 15,089,000 |
| 2015/01/27 | 407 | 426 | 406 | 422 | +17 | +4.2% | 27,558,000 |
| 2015/01/26 | 400 | 407 | 399 | 405 | +4 | +1% | 13,655,000 |
| 2015/01/23 | 395 | 403 | 394 | 401 | +7 | +1.8% | 17,559,000 |
| 2015/01/22 | 390 | 394 | 387 | 394 | +4 | +1% | 14,374,000 |
| 2015/01/21 | 388 | 390 | 386 | 390 | +1 | +0.3% | 8,055,000 |
| 2015/01/20 | 384 | 390 | 384 | 389 | +3 | +0.8% | 10,040,000 |
| 2015/01/19 | 385 | 388 | 384 | 386 | ±0 | ±0% | 9,005,000 |
| 2015/01/16 | 377 | 387 | 377 | 386 | +5 | +1.3% | 14,618,000 |
| 2015/01/15 | 381 | 383 | 378 | 381 | -2 | -0.5% | 8,429,000 |
| 2015/01/14 | 388 | 390 | 382 | 383 | -7 | -1.8% | 12,114,000 |
| 2015/01/13 | 383 | 390 | 382 | 390 | +5 | +1.3% | 13,853,000 |
| 2015/01/09 | 384 | 385 | 378 | 385 | +3 | +0.8% | 9,545,000 |
| 2015/01/08 | 389 | 392 | 381 | 382 | -1 | -0.3% | 15,776,000 |
| 2015/01/07 | 375 | 387 | 375 | 383 | +6 | +1.6% | 17,695,000 |
| 2015/01/06 | 373 | 379 | 372 | 377 | ±0 | ±0% | 15,856,000 |
| 2015/01/05 | 376 | 379 | 372 | 377 | +3 | +0.8% | 7,064,000 |
| 2014/12/30 | 374 | 377 | 373 | 374 | ±0 | ±0% | 8,558,000 |
| 2014/12/29 | 375 | 376 | 370 | 374 | -1 | -0.3% | 9,331,000 |
2501～
2550
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
