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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 301 | 304 | 301 | 303 | +2 | +0.7% | 13,176,000 |
| 2014/03/05 | 300 | 301 | 298 | 301 | +3 | +1% | 11,112,000 |
| 2014/03/04 | 294 | 298 | 294 | 298 | +2 | +0.7% | 8,660,000 |
| 2014/03/03 | 295 | 297 | 293 | 296 | ±0 | ±0% | 13,018,000 |
| 2014/02/28 | 297 | 298 | 295 | 296 | -1 | -0.3% | 8,119,000 |
| 2014/02/27 | 299 | 300 | 297 | 297 | -2 | -0.7% | 6,604,000 |
| 2014/02/26 | 298 | 301 | 297 | 299 | +2 | +0.7% | 8,954,000 |
| 2014/02/25 | 298 | 299 | 297 | 297 | +1 | +0.3% | 11,917,000 |
| 2014/02/24 | 295 | 298 | 293 | 296 | +1 | +0.3% | 20,839,000 |
| 2014/02/21 | 294 | 295 | 292 | 295 | +4 | +1.4% | 7,645,000 |
| 2014/02/20 | 294 | 296 | 291 | 291 | -3 | -1% | 16,778,000 |
| 2014/02/19 | 293 | 295 | 292 | 294 | ±0 | ±0% | 11,539,000 |
| 2014/02/18 | 292 | 295 | 291 | 294 | +2 | +0.7% | 17,319,000 |
| 2014/02/17 | 291 | 292 | 288 | 292 | +1 | +0.3% | 8,493,000 |
| 2014/02/14 | 292 | 293 | 289 | 291 | -1 | -0.3% | 15,256,000 |
| 2014/02/13 | 293 | 294 | 291 | 292 | -1 | -0.3% | 8,970,000 |
| 2014/02/12 | 295 | 296 | 292 | 293 | ±0 | ±0% | 18,139,000 |
| 2014/02/10 | 294 | 295 | 292 | 293 | +1 | +0.3% | 5,600,000 |
| 2014/02/07 | 293 | 294 | 290 | 292 | ±0 | ±0% | 11,631,000 |
| 2014/02/06 | 291 | 292 | 290 | 292 | +2 | +0.7% | 5,384,000 |
| 2014/02/05 | 293 | 293 | 288 | 290 | +1 | +0.3% | 18,942,000 |
| 2014/02/04 | 291 | 294 | 289 | 289 | -8 | -2.7% | 22,471,000 |
| 2014/02/03 | 294 | 300 | 293 | 297 | +3 | +1% | 15,011,000 |
| 2014/01/31 | 296 | 298 | 293 | 294 | +1 | +0.3% | 11,475,000 |
| 2014/01/30 | 297 | 298 | 292 | 293 | -7 | -2.3% | 18,845,000 |
| 2014/01/29 | 300 | 301 | 298 | 300 | +3 | +1% | 10,799,000 |
| 2014/01/28 | 299 | 301 | 297 | 297 | -1 | -0.3% | 10,627,000 |
| 2014/01/27 | 299 | 300 | 297 | 298 | -4 | -1.3% | 12,690,000 |
| 2014/01/24 | 303 | 303 | 301 | 302 | -2 | -0.7% | 10,637,000 |
| 2014/01/23 | 307 | 307 | 303 | 304 | -1 | -0.3% | 16,569,000 |
| 2014/01/22 | 305 | 307 | 305 | 305 | ±0 | ±0% | 7,974,000 |
| 2014/01/21 | 306 | 308 | 305 | 305 | ±0 | ±0% | 7,861,000 |
| 2014/01/20 | 307 | 307 | 305 | 305 | -1 | -0.3% | 8,772,000 |
| 2014/01/17 | 306 | 308 | 305 | 306 | ±0 | ±0% | 8,794,000 |
| 2014/01/16 | 307 | 309 | 305 | 306 | ±0 | ±0% | 14,242,000 |
| 2014/01/15 | 302 | 307 | 302 | 306 | +6 | +2% | 10,324,000 |
| 2014/01/14 | 300 | 302 | 298 | 300 | -3 | -1% | 10,741,000 |
| 2014/01/10 | 301 | 305 | 300 | 303 | +1 | +0.3% | 12,219,000 |
| 2014/01/09 | 301 | 303 | 299 | 302 | ±0 | ±0% | 8,710,000 |
| 2014/01/08 | 298 | 302 | 297 | 302 | +6 | +2% | 11,016,000 |
| 2014/01/07 | 299 | 300 | 295 | 296 | -3 | -1% | 14,524,000 |
| 2014/01/06 | 297 | 299 | 297 | 299 | +1 | +0.3% | 7,617,000 |
| 2013/12/30 | 295 | 299 | 295 | 298 | +3 | +1% | 9,785,000 |
| 2013/12/27 | 297 | 297 | 292 | 295 | -1 | -0.3% | 8,563,000 |
| 2013/12/26 | 294 | 297 | 294 | 296 | +1 | +0.3% | 7,204,000 |
| 2013/12/25 | 293 | 295 | 292 | 295 | +3 | +1% | 9,340,000 |
| 2013/12/24 | 292 | 294 | 291 | 292 | +1 | +0.3% | 9,299,000 |
| 2013/12/20 | 291 | 292 | 290 | 291 | ±0 | ±0% | 7,510,000 |
| 2013/12/19 | 293 | 294 | 291 | 291 | -1 | -0.3% | 12,252,000 |
| 2013/12/18 | 290 | 292 | 289 | 292 | +2 | +0.7% | 8,261,000 |
2751～
2800
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
