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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,460 | 2,468 | 2,441 | 2,465 | -11 | -0.4% | 1,606,400 |
2023/05/11 | 2,460 | 2,476 | 2,458 | 2,476 | -3 | -0.1% | 802,100 |
2023/05/10 | 2,479 | 2,484 | 2,471 | 2,479 | +5 | +0.2% | 744,400 |
2023/05/09 | 2,446 | 2,474 | 2,438 | 2,474 | +34 | +1.4% | 1,477,100 |
2023/05/08 | 2,438 | 2,453 | 2,426 | 2,440 | -4 | -0.2% | 1,028,600 |
2023/05/02 | 2,446 | 2,455 | 2,433 | 2,444 | -7 | -0.3% | 1,032,700 |
2023/05/01 | 2,443 | 2,452 | 2,432 | 2,451 | +19 | +0.8% | 908,200 |
2023/04/28 | 2,433 | 2,454 | 2,400 | 2,432 | +11 | +0.5% | 1,611,400 |
2023/04/27 | 2,410 | 2,425 | 2,410 | 2,421 | +5 | +0.2% | 852,800 |
2023/04/26 | 2,423 | 2,424 | 2,403 | 2,416 | -29 | -1.2% | 1,435,000 |
2023/04/25 | 2,430 | 2,451 | 2,429 | 2,445 | +24 | +1% | 1,178,400 |
2023/04/24 | 2,464 | 2,466 | 2,421 | 2,421 | -46 | -1.9% | 2,245,200 |
2023/04/21 | 2,469 | 2,477 | 2,463 | 2,467 | -12 | -0.5% | 985,500 |
2023/04/20 | 2,470 | 2,489 | 2,463 | 2,479 | +3 | +0.1% | 1,651,500 |
2023/04/19 | 2,475 | 2,480 | 2,463 | 2,476 | -3 | -0.1% | 895,000 |
2023/04/18 | 2,480 | 2,490 | 2,472 | 2,479 | +21 | +0.9% | 1,163,500 |
2023/04/17 | 2,443 | 2,466 | 2,443 | 2,458 | +19 | +0.8% | 1,036,600 |
2023/04/14 | 2,450 | 2,451 | 2,433 | 2,439 | -11 | -0.4% | 1,194,400 |
2023/04/13 | 2,437 | 2,450 | 2,430 | 2,450 | +10 | +0.4% | 1,156,900 |
2023/04/12 | 2,444 | 2,454 | 2,434 | 2,440 | +1 | ±0% | 1,080,400 |
2023/04/11 | 2,433 | 2,443 | 2,421 | 2,439 | +15 | +0.6% | 1,244,400 |
2023/04/10 | 2,425 | 2,438 | 2,418 | 2,424 | +4 | +0.2% | 983,800 |
2023/04/07 | 2,420 | 2,431 | 2,408 | 2,420 | +4 | +0.2% | 868,700 |
2023/04/06 | 2,410 | 2,425 | 2,406 | 2,416 | ±0 | ±0% | 977,400 |
2023/04/05 | 2,435 | 2,445 | 2,406 | 2,416 | -41 | -1.7% | 1,268,200 |
2023/04/04 | 2,450 | 2,458 | 2,429 | 2,457 | +15 | +0.6% | 1,170,000 |
2023/04/03 | 2,428 | 2,442 | 2,410 | 2,442 | +43 | +1.8% | 1,254,900 |
2023/03/31 | 2,395 | 2,409 | 2,386 | 2,399 | +4 | +0.2% | 1,796,900 |
2023/03/30 | 2,395 | 2,401 | 2,376 | 2,395 | -40 | -1.6% | 1,653,900 |
2023/03/29 | 2,429 | 2,435 | 2,411 | 2,435 | -3 | -0.1% | 1,947,900 |
2023/03/28 | 2,426 | 2,453 | 2,419 | 2,438 | +34 | +1.4% | 1,828,200 |
2023/03/27 | 2,392 | 2,408 | 2,377 | 2,404 | +12 | +0.5% | 1,508,800 |
2023/03/24 | 2,380 | 2,399 | 2,371 | 2,392 | -12 | -0.5% | 1,571,400 |
2023/03/23 | 2,374 | 2,404 | 2,359 | 2,404 | +11 | +0.5% | 1,200,800 |
2023/03/22 | 2,422 | 2,428 | 2,389 | 2,393 | +41 | +1.7% | 1,549,800 |
2023/03/20 | 2,363 | 2,410 | 2,344 | 2,352 | -36 | -1.5% | 2,483,100 |
2023/03/17 | 2,391 | 2,398 | 2,360 | 2,388 | +29 | +1.2% | 2,450,300 |
2023/03/16 | 2,324 | 2,371 | 2,302 | 2,359 | -65 | -2.7% | 5,168,700 |
2023/03/15 | 2,423 | 2,453 | 2,415 | 2,424 | +81 | +3.5% | 3,715,700 |
2023/03/14 | 2,454 | 2,458 | 2,343 | 2,343 | -160 | -6.4% | 8,428,200 |
2023/03/13 | 2,499 | 2,512 | 2,451 | 2,503 | -78 | -3% | 6,230,400 |
2023/03/10 | 2,639 | 2,649 | 2,581 | 2,581 | -77 | -2.9% | 4,303,500 |
2023/03/09 | 2,638 | 2,665 | 2,633 | 2,658 | +24 | +0.9% | 1,484,000 |
2023/03/08 | 2,640 | 2,641 | 2,626 | 2,634 | -6 | -0.2% | 945,900 |
2023/03/07 | 2,622 | 2,643 | 2,620 | 2,640 | +16 | +0.6% | 1,151,800 |
2023/03/06 | 2,634 | 2,639 | 2,621 | 2,624 | -3 | -0.1% | 1,186,800 |
2023/03/03 | 2,623 | 2,632 | 2,613 | 2,627 | +11 | +0.4% | 1,046,900 |
2023/03/02 | 2,641 | 2,646 | 2,610 | 2,616 | -23 | -0.9% | 1,524,500 |
2023/03/01 | 2,639 | 2,650 | 2,630 | 2,639 | +2 | +0.1% | 870,200 |
2023/02/28 | 2,648 | 2,657 | 2,634 | 2,637 | -14 | -0.5% | 1,173,900 |
251~
300
件表示中 / 3458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 | 239,000円 | +34.0% | - | 3.18% | 15.51倍 | 0.73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 |
西日本FH | 205,700円 | +0.8% | +15.1% | 2.92% | 10.69倍 | 0.50倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
ちゅうぎ | 158,600円 | +10.5% | +10.6% | 3.34% | 12.03倍 | 0.50倍 |
|
中国銀行を中核に22年10月発足。傘下に証券やリース会社。総合サービス業への転換目指す |
ほくほく | 213,700円 | - | - | 1.87% | - | 0.42倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
山合銀 | 144,800円 | +1.2% | +6.8% | 3.31% | 12.21倍 | 0.68倍 |
|
山陰地盤。鳥取、島根で預金高1位。広島、岡山、大阪、兵庫にも展開。営業地域が広範な点に特徴 |
市場注目の銘柄
チャート関連のコラム