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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,358 | 2,378 | 2,352 | 2,378 | +20 | +0.8% | 536,500 |
| 2024/05/24 | 2,327 | 2,377 | 2,325.5 | 2,358 | +7 | +0.3% | 687,500 |
| 2024/05/23 | 2,323 | 2,356 | 2,312 | 2,351 | -4.5 | -0.2% | 903,700 |
| 2024/05/22 | 2,342 | 2,361 | 2,333.5 | 2,355.5 | +15.5 | +0.7% | 558,000 |
| 2024/05/21 | 2,383 | 2,386 | 2,340 | 2,340 | -50 | -2.1% | 886,700 |
| 2024/05/20 | 2,387 | 2,398.5 | 2,373 | 2,390 | +12 | +0.5% | 772,300 |
| 2024/05/17 | 2,360 | 2,380 | 2,335.5 | 2,378 | +9.5 | +0.4% | 870,900 |
| 2024/05/16 | 2,330 | 2,378.5 | 2,305.5 | 2,368.5 | +11 | +0.5% | 1,573,400 |
| 2024/05/15 | 2,404.5 | 2,418 | 2,352.5 | 2,357.5 | -44.5 | -1.9% | 2,052,400 |
| 2024/05/14 | 2,525 | 2,564 | 2,384.5 | 2,402 | -22 | -0.9% | 4,171,400 |
| 2024/05/13 | 2,410 | 2,442.5 | 2,382.5 | 2,424 | +8.5 | +0.4% | 1,312,000 |
| 2024/05/10 | 2,424 | 2,437 | 2,406 | 2,415.5 | +6.5 | +0.3% | 861,000 |
| 2024/05/09 | 2,477.5 | 2,494.5 | 2,403 | 2,409 | -57.5 | -2.3% | 1,341,000 |
| 2024/05/08 | 2,471 | 2,488.5 | 2,462 | 2,466.5 | -13 | -0.5% | 1,227,300 |
| 2024/05/07 | 2,529 | 2,533.5 | 2,461.5 | 2,479.5 | -55 | -2.2% | 1,430,400 |
| 2024/05/02 | 2,490 | 2,542 | 2,488.5 | 2,534.5 | +70 | +2.8% | 2,795,600 |
| 2024/05/01 | 2,454 | 2,492.5 | 2,435 | 2,464.5 | +10.5 | +0.4% | 1,150,400 |
| 2024/04/30 | 2,446.5 | 2,460 | 2,432.5 | 2,454 | -21.5 | -0.9% | 1,323,600 |
| 2024/04/26 | 2,450 | 2,479.5 | 2,448.5 | 2,475.5 | +25.5 | +1% | 887,300 |
| 2024/04/25 | 2,490 | 2,495 | 2,448 | 2,450 | -43 | -1.7% | 1,137,200 |
| 2024/04/24 | 2,475.5 | 2,502 | 2,468 | 2,493 | +21 | +0.8% | 993,100 |
| 2024/04/23 | 2,471 | 2,482.5 | 2,465.5 | 2,472 | +9 | +0.4% | 795,300 |
| 2024/04/22 | 2,431 | 2,463.5 | 2,426 | 2,463 | +47.5 | +2% | 931,900 |
| 2024/04/19 | 2,460 | 2,466 | 2,415 | 2,415.5 | -47 | -1.9% | 1,505,200 |
| 2024/04/18 | 2,436 | 2,486 | 2,436 | 2,462.5 | +17 | +0.7% | 979,700 |
| 2024/04/17 | 2,455 | 2,481 | 2,436.5 | 2,445.5 | -15 | -0.6% | 1,022,400 |
| 2024/04/16 | 2,477 | 2,500 | 2,455 | 2,460.5 | -11.5 | -0.5% | 1,308,700 |
| 2024/04/15 | 2,450 | 2,476 | 2,444 | 2,472 | +3 | +0.1% | 738,200 |
| 2024/04/12 | 2,483.5 | 2,489 | 2,453 | 2,469 | -15 | -0.6% | 994,200 |
| 2024/04/11 | 2,479 | 2,503.5 | 2,462 | 2,484 | -22 | -0.9% | 1,245,300 |
| 2024/04/10 | 2,469 | 2,522 | 2,464.5 | 2,506 | +36 | +1.5% | 1,031,500 |
| 2024/04/09 | 2,477 | 2,492.5 | 2,457.5 | 2,470 | +6 | +0.2% | 866,600 |
| 2024/04/08 | 2,450 | 2,467 | 2,443 | 2,464 | +10.5 | +0.4% | 935,000 |
| 2024/04/05 | 2,400 | 2,453.5 | 2,378 | 2,453.5 | +32 | +1.3% | 1,285,700 |
| 2024/04/04 | 2,412 | 2,424.5 | 2,401.5 | 2,421.5 | +26.5 | +1.1% | 971,000 |
| 2024/04/03 | 2,387 | 2,412.5 | 2,383.5 | 2,395 | +4 | +0.2% | 1,228,800 |
| 2024/04/02 | 2,444.5 | 2,447 | 2,386 | 2,391 | -34 | -1.4% | 1,280,000 |
| 2024/04/01 | 2,477.5 | 2,492 | 2,425 | 2,425 | -48 | -1.9% | 1,295,300 |
| 2024/03/29 | 2,459 | 2,493 | 2,452 | 2,473 | +24.5 | +1% | 987,400 |
| 2024/03/28 | 2,434 | 2,468 | 2,415.5 | 2,448.5 | -0.5 | ±0% | 1,327,600 |
| 2024/03/27 | 2,445.5 | 2,468 | 2,423.5 | 2,449 | +9 | +0.4% | 1,375,200 |
| 2024/03/26 | 2,472 | 2,475.5 | 2,428 | 2,440 | -31 | -1.3% | 1,566,200 |
| 2024/03/25 | 2,497.5 | 2,499.5 | 2,471 | 2,471 | -34.5 | -1.4% | 1,235,800 |
| 2024/03/22 | 2,515 | 2,516 | 2,474 | 2,505.5 | +0.5 | ±0% | 1,747,400 |
| 2024/03/21 | 2,500.5 | 2,533 | 2,493 | 2,505 | +6 | +0.2% | 1,943,400 |
| 2024/03/19 | 2,490 | 2,531.5 | 2,484.5 | 2,499 | +10 | +0.4% | 1,937,500 |
| 2024/03/18 | 2,498 | 2,519.5 | 2,471.5 | 2,489 | +11.5 | +0.5% | 1,772,900 |
| 2024/03/15 | 2,535 | 2,556.5 | 2,477.5 | 2,477.5 | -57.5 | -2.3% | 2,114,500 |
| 2024/03/14 | 2,505 | 2,537.5 | 2,493.5 | 2,535 | +51 | +2.1% | 1,133,800 |
| 2024/03/13 | 2,539 | 2,553.5 | 2,461 | 2,484 | -44 | -1.7% | 2,109,500 |
251～
300
件表示中 / 3713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 | 213,800円 | +46.9% | +70.8% | 4.12% | 13.45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 | 26,900円 | +0.7% | -19.1% | 4.09% | 19.66倍 | 1.14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 | 337,000円 | +5.3% | +16.8% | 4.45% | 8.91倍 | 0.61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 | 133,900円 | +1.9% | +5.1% | 2.76% | 11.09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 | 57,800円 | +15.0% | +24.0% | 4.50% | 8.96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
