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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 351 | 355 | 350 | 352 | +2 | +0.6% | 5,279,000 |
| 2014/07/30 | 353 | 353 | 348 | 350 | -3 | -0.8% | 10,911,000 |
| 2014/07/29 | 363 | 364 | 350 | 353 | -7 | -1.9% | 20,314,000 |
| 2014/07/28 | 356 | 362 | 355 | 360 | +4 | +1.1% | 6,316,000 |
| 2014/07/25 | 354 | 358 | 354 | 356 | +4 | +1.1% | 5,888,000 |
| 2014/07/24 | 351 | 356 | 349 | 352 | +2 | +0.6% | 12,258,000 |
| 2014/07/23 | 351 | 352 | 349 | 350 | ±0 | ±0% | 8,828,000 |
| 2014/07/22 | 347 | 351 | 346 | 350 | +3 | +0.9% | 6,266,000 |
| 2014/07/18 | 346 | 349 | 343 | 347 | -3 | -0.9% | 8,755,000 |
| 2014/07/17 | 345 | 350 | 344 | 350 | +7 | +2% | 11,563,000 |
| 2014/07/16 | 339 | 345 | 339 | 343 | +5 | +1.5% | 10,763,000 |
| 2014/07/15 | 336 | 339 | 335 | 338 | +2 | +0.6% | 4,150,000 |
| 2014/07/14 | 335 | 336 | 332 | 336 | +1 | +0.3% | 4,068,000 |
| 2014/07/11 | 335 | 336 | 331 | 335 | -1 | -0.3% | 11,651,000 |
| 2014/07/10 | 338 | 338 | 335 | 336 | -2 | -0.6% | 4,835,000 |
| 2014/07/09 | 336 | 339 | 335 | 338 | +1 | +0.3% | 10,948,000 |
| 2014/07/08 | 337 | 339 | 334 | 337 | -1 | -0.3% | 7,497,000 |
| 2014/07/07 | 339 | 340 | 338 | 338 | -1 | -0.3% | 2,538,000 |
| 2014/07/04 | 339 | 339 | 337 | 339 | +1 | +0.3% | 6,043,000 |
| 2014/07/03 | 340 | 340 | 336 | 338 | -1 | -0.3% | 5,731,000 |
| 2014/07/02 | 338 | 342 | 337 | 339 | +3 | +0.9% | 11,071,000 |
| 2014/07/01 | 332 | 337 | 331 | 336 | +3 | +0.9% | 10,861,000 |
| 2014/06/30 | 329 | 333 | 329 | 333 | +5 | +1.5% | 8,557,000 |
| 2014/06/27 | 330 | 331 | 326 | 328 | -5 | -1.5% | 8,784,000 |
| 2014/06/26 | 333 | 334 | 331 | 333 | -2 | -0.6% | 8,370,000 |
| 2014/06/25 | 337 | 338 | 334 | 335 | -1 | -0.3% | 7,657,000 |
| 2014/06/24 | 334 | 337 | 332 | 336 | +3 | +0.9% | 13,578,000 |
| 2014/06/23 | 332 | 333 | 331 | 333 | +3 | +0.9% | 5,511,000 |
| 2014/06/20 | 330 | 333 | 329 | 330 | +1 | +0.3% | 14,422,000 |
| 2014/06/19 | 328 | 330 | 327 | 329 | +2 | +0.6% | 11,040,000 |
| 2014/06/18 | 325 | 328 | 323 | 327 | +3 | +0.9% | 6,432,000 |
| 2014/06/17 | 324 | 326 | 323 | 324 | ±0 | ±0% | 4,145,000 |
| 2014/06/16 | 326 | 326 | 322 | 324 | -2 | -0.6% | 5,111,000 |
| 2014/06/13 | 323 | 327 | 322 | 326 | +1 | +0.3% | 9,650,000 |
| 2014/06/12 | 324 | 327 | 323 | 325 | +1 | +0.3% | 12,977,000 |
| 2014/06/11 | 320 | 324 | 320 | 324 | +5 | +1.6% | 10,241,000 |
| 2014/06/10 | 320 | 323 | 318 | 319 | -1 | -0.3% | 9,927,000 |
| 2014/06/09 | 322 | 323 | 318 | 320 | -2 | -0.6% | 5,068,000 |
| 2014/06/06 | 318 | 322 | 318 | 322 | +4 | +1.3% | 17,366,000 |
| 2014/06/05 | 318 | 319 | 316 | 318 | ±0 | ±0% | 5,365,000 |
| 2014/06/04 | 314 | 318 | 313 | 318 | +6 | +1.9% | 13,017,000 |
| 2014/06/03 | 314 | 314 | 312 | 312 | -1 | -0.3% | 6,079,000 |
| 2014/06/02 | 313 | 314 | 311 | 313 | +1 | +0.3% | 4,512,000 |
| 2014/05/30 | 310 | 312 | 310 | 312 | +2 | +0.6% | 13,981,000 |
| 2014/05/29 | 308 | 311 | 307 | 310 | +2 | +0.6% | 7,867,000 |
| 2014/05/28 | 308 | 309 | 306 | 308 | +2 | +0.7% | 6,339,000 |
| 2014/05/27 | 307 | 308 | 306 | 306 | -1 | -0.3% | 3,715,000 |
| 2014/05/26 | 306 | 309 | 305 | 307 | +2 | +0.7% | 7,756,000 |
| 2014/05/23 | 304 | 306 | 304 | 305 | +1 | +0.3% | 6,447,000 |
| 2014/05/22 | 304 | 306 | 303 | 304 | +3 | +1% | 9,300,000 |
2651～
2700
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
