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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 430 | 437 | 429 | 434 | +8 | +1.9% | 8,789,000 |
| 2015/04/08 | 425 | 427 | 422 | 426 | +3 | +0.7% | 7,798,000 |
| 2015/04/07 | 421 | 426 | 417 | 423 | +3 | +0.7% | 8,916,000 |
| 2015/04/06 | 419 | 423 | 418 | 420 | -2 | -0.5% | 4,793,000 |
| 2015/04/03 | 423 | 423 | 415 | 422 | ±0 | ±0% | 6,901,000 |
| 2015/04/02 | 420 | 431 | 419 | 422 | +1 | +0.2% | 12,441,000 |
| 2015/04/01 | 425 | 426 | 420 | 421 | -5 | -1.2% | 13,938,000 |
| 2015/03/31 | 437 | 440 | 426 | 426 | -16 | -3.6% | 17,860,000 |
| 2015/03/30 | 436 | 444 | 432 | 442 | +5 | +1.1% | 8,293,000 |
| 2015/03/27 | 437 | 444 | 433 | 437 | -4 | -0.9% | 11,985,000 |
| 2015/03/26 | 447 | 448 | 440 | 441 | -6 | -1.3% | 12,607,000 |
| 2015/03/25 | 445 | 449 | 443 | 447 | +3 | +0.7% | 11,581,000 |
| 2015/03/24 | 446 | 448 | 441 | 444 | -1 | -0.2% | 7,148,000 |
| 2015/03/23 | 444 | 446 | 442 | 445 | +2 | +0.5% | 7,245,000 |
| 2015/03/20 | 444 | 444 | 440 | 443 | -1 | -0.2% | 7,956,000 |
| 2015/03/19 | 446 | 446 | 439 | 444 | -2 | -0.4% | 12,111,000 |
| 2015/03/18 | 450 | 453 | 443 | 446 | -4 | -0.9% | 12,467,000 |
| 2015/03/17 | 458 | 458 | 450 | 450 | -4 | -0.9% | 7,715,000 |
| 2015/03/16 | 452 | 458 | 451 | 454 | +5 | +1.1% | 9,769,000 |
| 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 |
2551～
2600
件表示中 / 3784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 | 230,800円 | +46.9% | +70.8% | 3.81% | 14.51倍 | 0.71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 | 644,000円 | +6.7% | +49.3% | 2.02% | 14.91倍 | 0.67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 | 28,800円 | +0.7% | -19.1% | 3.82% | 17.57倍 | 1.01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 | 151,300円 | +1.9% | +5.1% | 2.45% | 12.06倍 | 0.90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 | 70,700円 | +15.0% | +24.0% | 3.68% | 10.95倍 | 0.70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
