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 |
|---|---|---|---|---|---|---|---|
| 2014/02/17 | 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 |
| 2013/12/17 | 288 | 290 | 288 | 290 | +3 | +1% | 4,065,000 |
| 2013/12/16 | 288 | 289 | 287 | 287 | ±0 | ±0% | 4,748,000 |
| 2013/12/13 | 287 | 290 | 287 | 287 | -1 | -0.3% | 10,958,000 |
| 2013/12/12 | 289 | 290 | 288 | 288 | -2 | -0.7% | 4,451,000 |
| 2013/12/11 | 290 | 291 | 288 | 290 | +1 | +0.3% | 7,641,000 |
| 2013/12/10 | 290 | 291 | 289 | 289 | -2 | -0.7% | 7,583,000 |
| 2013/12/09 | 291 | 292 | 290 | 291 | +3 | +1% | 5,023,000 |
| 2013/12/06 | 289 | 291 | 288 | 288 | ±0 | ±0% | 7,261,000 |
| 2013/12/05 | 292 | 292 | 288 | 288 | -3 | -1% | 7,337,000 |
| 2013/12/04 | 292 | 293 | 290 | 291 | -2 | -0.7% | 9,733,000 |
| 2013/12/03 | 295 | 297 | 292 | 293 | -3 | -1% | 12,003,000 |
| 2013/12/02 | 296 | 298 | 295 | 296 | +1 | +0.3% | 5,457,000 |
| 2013/11/29 | 297 | 297 | 293 | 295 | -2 | -0.7% | 9,443,000 |
2801～
2850
件表示中 / 3752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 | 220,700円 | +46.9% | +70.8% | 3.99% | 13.88倍 | 0.68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 | 615,000円 | +6.7% | +49.3% | 2.11% | 14.17倍 | 0.64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 | 27,000円 | +0.7% | -19.1% | 4.07% | 16.47倍 | 0.95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 | 139,900円 | +1.9% | +5.1% | 2.64% | 11.23倍 | 0.83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 | 65,600円 | +15.0% | +24.0% | 3.96% | 10.17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
