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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 315 | 315 | 312 | 314 | -2 | -0.6% | 3,918,000 |
| 2013/07/23 | 315 | 317 | 314 | 316 | ±0 | ±0% | 3,176,000 |
| 2013/07/22 | 317 | 317 | 315 | 316 | ±0 | ±0% | 4,608,000 |
| 2013/07/19 | 319 | 319 | 314 | 316 | -3 | -0.9% | 9,193,000 |
| 2013/07/18 | 318 | 319 | 316 | 319 | +2 | +0.6% | 4,046,000 |
| 2013/07/17 | 315 | 317 | 314 | 317 | ±0 | ±0% | 4,117,000 |
| 2013/07/16 | 319 | 320 | 316 | 317 | +1 | +0.3% | 5,348,000 |
| 2013/07/12 | 316 | 317 | 315 | 316 | +1 | +0.3% | 5,954,000 |
| 2013/07/11 | 312 | 316 | 311 | 315 | -1 | -0.3% | 4,884,000 |
| 2013/07/10 | 317 | 319 | 313 | 316 | -3 | -0.9% | 8,273,000 |
| 2013/07/09 | 320 | 321 | 317 | 319 | +2 | +0.6% | 6,128,000 |
| 2013/07/08 | 317 | 321 | 317 | 317 | +3 | +1% | 6,574,000 |
| 2013/07/05 | 314 | 315 | 312 | 314 | +2 | +0.6% | 3,931,000 |
| 2013/07/04 | 307 | 315 | 307 | 312 | -1 | -0.3% | 6,357,000 |
| 2013/07/03 | 309 | 314 | 309 | 313 | -1 | -0.3% | 7,620,000 |
| 2013/07/02 | 313 | 314 | 310 | 314 | +2 | +0.6% | 6,032,000 |
| 2013/07/01 | 311 | 313 | 307 | 312 | +2 | +0.6% | 5,695,000 |
| 2013/06/28 | 307 | 310 | 305 | 310 | +7 | +2.3% | 10,540,000 |
| 2013/06/27 | 294 | 304 | 291 | 303 | +11 | +3.8% | 8,658,000 |
| 2013/06/26 | 291 | 297 | 290 | 292 | +2 | +0.7% | 8,775,000 |
| 2013/06/25 | 288 | 291 | 285 | 290 | +2 | +0.7% | 11,030,000 |
| 2013/06/24 | 291 | 293 | 288 | 288 | +1 | +0.3% | 4,935,000 |
| 2013/06/21 | 283 | 290 | 281 | 287 | +1 | +0.3% | 7,277,000 |
| 2013/06/20 | 284 | 289 | 284 | 286 | +1 | +0.4% | 5,867,000 |
| 2013/06/19 | 287 | 290 | 285 | 285 | +4 | +1.4% | 7,288,000 |
| 2013/06/18 | 282 | 286 | 280 | 281 | -1 | -0.4% | 3,692,000 |
| 2013/06/17 | 274 | 283 | 272 | 282 | +10 | +3.7% | 6,854,000 |
| 2013/06/14 | 278 | 282 | 272 | 272 | -4 | -1.4% | 11,987,000 |
| 2013/06/13 | 280 | 280 | 275 | 276 | -7 | -2.5% | 7,068,000 |
| 2013/06/12 | 287 | 287 | 281 | 283 | -10 | -3.4% | 11,002,000 |
| 2013/06/11 | 293 | 297 | 290 | 293 | +3 | +1% | 9,552,000 |
| 2013/06/10 | 281 | 291 | 281 | 290 | +16 | +5.8% | 7,883,000 |
| 2013/06/07 | 275 | 279 | 268 | 274 | -4 | -1.4% | 15,145,000 |
| 2013/06/06 | 282 | 285 | 276 | 278 | -6 | -2.1% | 12,783,000 |
| 2013/06/05 | 290 | 295 | 283 | 284 | -7 | -2.4% | 12,364,000 |
| 2013/06/04 | 282 | 294 | 280 | 291 | +4 | +1.4% | 13,816,000 |
| 2013/06/03 | 292 | 293 | 285 | 287 | -8 | -2.7% | 10,120,000 |
| 2013/05/31 | 296 | 299 | 295 | 295 | -1 | -0.3% | 8,979,000 |
| 2013/05/30 | 297 | 303 | 294 | 296 | -8 | -2.6% | 11,911,000 |
| 2013/05/29 | 304 | 309 | 302 | 304 | +6 | +2% | 10,631,000 |
| 2013/05/28 | 295 | 303 | 294 | 298 | +3 | +1% | 13,477,000 |
| 2013/05/27 | 303 | 308 | 295 | 295 | -18 | -5.8% | 16,517,000 |
| 2013/05/24 | 315 | 322 | 302 | 313 | +3 | +1% | 21,771,000 |
| 2013/05/23 | 331 | 332 | 309 | 310 | -24 | -7.2% | 31,425,000 |
| 2013/05/22 | 326 | 335 | 325 | 334 | +9 | +2.8% | 24,711,000 |
| 2013/05/21 | 324 | 325 | 322 | 325 | +1 | +0.3% | 6,654,000 |
| 2013/05/20 | 329 | 329 | 323 | 324 | ±0 | ±0% | 8,247,000 |
| 2013/05/17 | 316 | 325 | 315 | 324 | +7 | +2.2% | 9,943,000 |
| 2013/05/16 | 322 | 325 | 314 | 317 | -8 | -2.5% | 12,117,000 |
| 2013/05/15 | 328 | 333 | 322 | 325 | -3 | -0.9% | 13,559,000 |
2901～
2950
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
