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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 289 | 290 | 286 | 286 | -5 | -1.7% | 8,980,000 |
| 2013/10/03 | 286 | 292 | 286 | 291 | +6 | +2.1% | 10,710,000 |
| 2013/10/02 | 290 | 291 | 285 | 285 | -5 | -1.7% | 8,823,000 |
| 2013/10/01 | 292 | 293 | 290 | 290 | -1 | -0.3% | 7,283,000 |
| 2013/09/30 | 292 | 293 | 291 | 291 | -3 | -1% | 4,532,000 |
| 2013/09/27 | 296 | 296 | 292 | 294 | -3 | -1% | 7,343,000 |
| 2013/09/26 | 296 | 297 | 292 | 297 | -2 | -0.7% | 8,882,000 |
| 2013/09/25 | 302 | 303 | 298 | 299 | -3 | -1% | 12,384,000 |
| 2013/09/24 | 301 | 306 | 301 | 302 | +1 | +0.3% | 12,491,000 |
| 2013/09/20 | 300 | 304 | 299 | 301 | +2 | +0.7% | 13,333,000 |
| 2013/09/19 | 300 | 301 | 297 | 299 | +2 | +0.7% | 10,951,000 |
| 2013/09/18 | 297 | 301 | 296 | 297 | -2 | -0.7% | 11,101,000 |
| 2013/09/17 | 297 | 301 | 296 | 299 | +4 | +1.4% | 9,856,000 |
| 2013/09/13 | 296 | 298 | 294 | 295 | -1 | -0.3% | 9,549,000 |
| 2013/09/12 | 297 | 297 | 294 | 296 | -1 | -0.3% | 5,000,000 |
| 2013/09/11 | 299 | 299 | 296 | 297 | +1 | +0.3% | 5,971,000 |
| 2013/09/10 | 295 | 298 | 293 | 296 | +3 | +1% | 11,285,000 |
| 2013/09/09 | 293 | 295 | 291 | 293 | +5 | +1.7% | 12,410,000 |
| 2013/09/06 | 291 | 292 | 287 | 288 | -3 | -1% | 4,962,000 |
| 2013/09/05 | 293 | 293 | 290 | 291 | ±0 | ±0% | 5,732,000 |
| 2013/09/04 | 290 | 291 | 288 | 291 | +1 | +0.3% | 6,605,000 |
| 2013/09/03 | 286 | 292 | 286 | 290 | +5 | +1.8% | 7,598,000 |
| 2013/09/02 | 284 | 285 | 283 | 285 | +2 | +0.7% | 2,468,000 |
| 2013/08/30 | 286 | 286 | 281 | 283 | -2 | -0.7% | 8,968,000 |
| 2013/08/29 | 283 | 287 | 282 | 285 | +2 | +0.7% | 5,508,000 |
| 2013/08/28 | 285 | 285 | 281 | 283 | -4 | -1.4% | 10,103,000 |
| 2013/08/27 | 288 | 291 | 287 | 287 | -2 | -0.7% | 6,481,000 |
| 2013/08/26 | 290 | 292 | 288 | 289 | -1 | -0.3% | 4,276,000 |
| 2013/08/23 | 289 | 294 | 289 | 290 | +2 | +0.7% | 11,370,000 |
| 2013/08/22 | 287 | 289 | 285 | 288 | +1 | +0.3% | 5,966,000 |
| 2013/08/21 | 287 | 289 | 285 | 287 | -1 | -0.3% | 10,243,000 |
| 2013/08/20 | 291 | 293 | 288 | 288 | -4 | -1.4% | 10,938,000 |
| 2013/08/19 | 291 | 293 | 290 | 292 | ±0 | ±0% | 7,155,000 |
| 2013/08/16 | 293 | 294 | 290 | 292 | -2 | -0.7% | 12,483,000 |
| 2013/08/15 | 294 | 296 | 293 | 294 | -2 | -0.7% | 7,956,000 |
| 2013/08/14 | 297 | 299 | 294 | 296 | +2 | +0.7% | 10,800,000 |
| 2013/08/13 | 294 | 298 | 294 | 294 | +1 | +0.3% | 9,594,000 |
| 2013/08/12 | 293 | 296 | 292 | 293 | -1 | -0.3% | 12,286,000 |
| 2013/08/09 | 295 | 296 | 293 | 294 | ±0 | ±0% | 11,814,000 |
| 2013/08/08 | 294 | 298 | 293 | 294 | ±0 | ±0% | 9,693,000 |
| 2013/08/07 | 298 | 299 | 294 | 294 | -5 | -1.7% | 16,703,000 |
| 2013/08/06 | 299 | 300 | 296 | 299 | ±0 | ±0% | 11,651,000 |
| 2013/08/05 | 300 | 304 | 298 | 299 | -1 | -0.3% | 12,045,000 |
| 2013/08/02 | 302 | 302 | 296 | 300 | -2 | -0.7% | 34,778,000 |
| 2013/08/01 | 303 | 307 | 298 | 302 | -1 | -0.3% | 11,402,000 |
| 2013/07/31 | 300 | 303 | 298 | 303 | +2 | +0.7% | 6,694,000 |
| 2013/07/30 | 296 | 301 | 295 | 301 | +8 | +2.7% | 5,988,000 |
| 2013/07/29 | 296 | 299 | 293 | 293 | -6 | -2% | 9,091,000 |
| 2013/07/26 | 310 | 310 | 298 | 299 | -12 | -3.9% | 13,797,000 |
| 2013/07/25 | 313 | 315 | 311 | 311 | -3 | -1% | 7,268,000 |
2851～
2900
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
