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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 175 | 175 | 170 | 174 | -1 | -0.6% | 4,734,000 |
| 2011/05/31 | 175 | 176 | 172 | 175 | +1 | +0.6% | 7,420,000 |
| 2011/05/30 | 176 | 176 | 174 | 174 | -1 | -0.6% | 1,053,000 |
| 2011/05/27 | 177 | 177 | 174 | 175 | -2 | -1.1% | 1,419,000 |
| 2011/05/26 | 177 | 177 | 176 | 177 | ±0 | ±0% | 604,000 |
| 2011/05/25 | 175 | 178 | 175 | 177 | +2 | +1.1% | 2,804,000 |
| 2011/05/24 | 173 | 176 | 173 | 175 | +2 | +1.2% | 1,913,000 |
| 2011/05/23 | 175 | 176 | 172 | 173 | -1 | -0.6% | 2,275,000 |
| 2011/05/20 | 178 | 178 | 174 | 174 | ±0 | ±0% | 1,168,000 |
| 2011/05/19 | 183 | 184 | 173 | 174 | -7 | -3.9% | 2,213,000 |
| 2011/05/18 | 177 | 182 | 177 | 181 | +6 | +3.4% | 3,985,000 |
| 2011/05/17 | 176 | 177 | 172 | 175 | ±0 | ±0% | 5,404,000 |
| 2011/05/16 | 173 | 176 | 173 | 175 | +2 | +1.2% | 1,473,000 |
| 2011/05/13 | 174 | 176 | 169 | 173 | +1 | +0.6% | 4,519,000 |
| 2011/05/12 | 170 | 173 | 168 | 172 | +2 | +1.2% | 1,573,000 |
| 2011/05/11 | 174 | 174 | 170 | 170 | -3 | -1.7% | 1,815,000 |
| 2011/05/10 | 179 | 179 | 173 | 173 | -5 | -2.8% | 2,275,000 |
| 2011/05/09 | 180 | 180 | 177 | 178 | ±0 | ±0% | 781,000 |
| 2011/05/06 | 176 | 180 | 176 | 178 | ±0 | ±0% | 1,761,000 |
| 2011/05/02 | 177 | 180 | 176 | 178 | +3 | +1.7% | 2,679,000 |
| 2011/04/28 | 178 | 178 | 172 | 175 | ±0 | ±0% | 3,430,000 |
| 2011/04/27 | 180 | 180 | 174 | 175 | -5 | -2.8% | 3,860,000 |
| 2011/04/26 | 180 | 181 | 179 | 180 | -1 | -0.6% | 529,000 |
| 2011/04/25 | 181 | 183 | 180 | 181 | -2 | -1.1% | 785,000 |
| 2011/04/22 | 184 | 186 | 183 | 183 | -3 | -1.6% | 1,543,000 |
| 2011/04/21 | 187 | 187 | 185 | 186 | +1 | +0.5% | 1,145,000 |
| 2011/04/20 | 182 | 186 | 182 | 185 | +5 | +2.8% | 1,919,000 |
| 2011/04/19 | 179 | 181 | 177 | 180 | +1 | +0.6% | 1,352,000 |
| 2011/04/18 | 183 | 184 | 179 | 179 | -2 | -1.1% | 1,658,000 |
| 2011/04/15 | 182 | 185 | 180 | 181 | -3 | -1.6% | 1,333,000 |
| 2011/04/14 | 184 | 187 | 182 | 184 | +1 | +0.5% | 2,057,000 |
| 2011/04/13 | 182 | 185 | 182 | 183 | +1 | +0.5% | 1,186,000 |
| 2011/04/12 | 188 | 190 | 179 | 182 | -8 | -4.2% | 3,058,000 |
| 2011/04/11 | 192 | 192 | 188 | 190 | ±0 | ±0% | 2,187,000 |
| 2011/04/08 | 186 | 191 | 185 | 190 | +1 | +0.5% | 3,071,000 |
| 2011/04/07 | 187 | 190 | 187 | 189 | +3 | +1.6% | 3,242,000 |
| 2011/04/06 | 189 | 191 | 185 | 186 | -4 | -2.1% | 1,843,000 |
| 2011/04/05 | 195 | 195 | 189 | 190 | -4 | -2.1% | 1,820,000 |
| 2011/04/04 | 196 | 199 | 192 | 194 | +1 | +0.5% | 2,296,000 |
| 2011/04/01 | 191 | 200 | 190 | 193 | +5 | +2.7% | 3,707,000 |
| 2011/03/31 | 186 | 191 | 184 | 188 | +6 | +3.3% | 2,962,000 |
| 2011/03/30 | 181 | 185 | 179 | 182 | +1 | +0.6% | 3,306,000 |
| 2011/03/29 | 181 | 182 | 175 | 181 | ±0 | ±0% | 3,209,000 |
| 2011/03/28 | 181 | 181 | 179 | 181 | -2 | -1.1% | 1,513,000 |
| 2011/03/25 | 181 | 183 | 176 | 183 | +5 | +2.8% | 3,591,000 |
| 2011/03/24 | 178 | 182 | 177 | 178 | -1 | -0.6% | 3,078,000 |
| 2011/03/23 | 185 | 185 | 178 | 179 | -5 | -2.7% | 5,153,000 |
| 2011/03/22 | 184 | 188 | 180 | 184 | +5 | +2.8% | 6,382,000 |
| 2011/03/18 | 181 | 183 | 177 | 179 | -4 | -2.2% | 4,940,000 |
| 2011/03/17 | 170 | 183 | 169 | 183 | +3 | +1.7% | 3,456,000 |
3301～
3350
件表示中 / 3585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 | 246,200円 | +34.0% | - | 3.09% | 18.92倍 | 0.76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 |
| 山口ＦＧ | 159,300円 | +16.4% | +27.4% | 3.77% | 10.31倍 | 0.53倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| ひろぎん | 113,900円 | +12.9% | +47.9% | 4.13% | 9.81倍 | 0.64倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 九州ＦＧ | 72,700円 | +0.2% | +8.0% | 2.75% | 11.04倍 | 0.45倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
| 七十七 | 440,300円 | +0.3% | +16.4% | 3.52% | 9.33倍 | 0.54倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
市場注目の銘柄
チャート関連のコラム
