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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 123 | 124 | 122 | 122 | -1 | -0.8% | 1,441,000 |
| 2010/09/17 | 122 | 124 | 121 | 123 | +4 | +3.4% | 4,504,000 |
| 2010/09/16 | 120 | 121 | 116 | 119 | -1 | -0.8% | 4,268,000 |
| 2010/09/15 | 121 | 121 | 119 | 120 | ±0 | ±0% | 2,933,000 |
| 2010/09/14 | 120 | 121 | 119 | 120 | ±0 | ±0% | 1,852,000 |
| 2010/09/13 | 120 | 121 | 120 | 120 | ±0 | ±0% | 438,000 |
| 2010/09/10 | 122 | 122 | 118 | 120 | +1 | +0.8% | 3,433,000 |
| 2010/09/09 | 119 | 120 | 117 | 119 | ±0 | ±0% | 841,000 |
| 2010/09/08 | 115 | 119 | 114 | 119 | +3 | +2.6% | 2,415,000 |
| 2010/09/07 | 111 | 116 | 111 | 116 | +4 | +3.6% | 1,618,000 |
| 2010/09/06 | 110 | 112 | 109 | 112 | +2 | +1.8% | 402,000 |
| 2010/09/03 | 110 | 111 | 109 | 110 | ±0 | ±0% | 994,000 |
| 2010/09/02 | 112 | 112 | 108 | 110 | -1 | -0.9% | 2,279,000 |
| 2010/09/01 | 111 | 112 | 109 | 111 | -2 | -1.8% | 1,468,000 |
| 2010/08/31 | 114 | 115 | 112 | 113 | -2 | -1.7% | 844,000 |
| 2010/08/30 | 115 | 115 | 114 | 115 | +1 | +0.9% | 569,000 |
| 2010/08/27 | 112 | 114 | 112 | 114 | ±0 | ±0% | 601,000 |
| 2010/08/26 | 112 | 114 | 112 | 114 | +2 | +1.8% | 880,000 |
| 2010/08/25 | 110 | 112 | 109 | 112 | ±0 | ±0% | 643,000 |
| 2010/08/24 | 109 | 112 | 107 | 112 | +2 | +1.8% | 2,119,000 |
| 2010/08/23 | 112 | 112 | 110 | 110 | ±0 | ±0% | 795,000 |
| 2010/08/20 | 111 | 112 | 109 | 110 | -2 | -1.8% | 874,000 |
| 2010/08/19 | 116 | 116 | 110 | 112 | -4 | -3.4% | 2,170,000 |
| 2010/08/18 | 115 | 118 | 114 | 116 | +4 | +3.6% | 2,854,000 |
| 2010/08/17 | 110 | 112 | 110 | 112 | +1 | +0.9% | 588,000 |
| 2010/08/16 | 108 | 112 | 108 | 111 | +2 | +1.8% | 871,000 |
| 2010/08/13 | 110 | 111 | 108 | 109 | -1 | -0.9% | 4,173,000 |
| 2010/08/12 | 110 | 111 | 109 | 110 | -1 | -0.9% | 1,183,000 |
| 2010/08/11 | 117 | 117 | 110 | 111 | -5 | -4.3% | 2,446,000 |
| 2010/08/10 | 118 | 118 | 115 | 116 | -2 | -1.7% | 1,000,000 |
| 2010/08/09 | 115 | 118 | 114 | 118 | +3 | +2.6% | 566,000 |
| 2010/08/06 | 115 | 115 | 113 | 115 | -1 | -0.9% | 1,050,000 |
| 2010/08/05 | 117 | 117 | 115 | 116 | +1 | +0.9% | 448,000 |
| 2010/08/04 | 115 | 116 | 115 | 115 | -1 | -0.9% | 465,000 |
| 2010/08/03 | 119 | 120 | 114 | 116 | -2 | -1.7% | 1,950,000 |
| 2010/08/02 | 116 | 119 | 116 | 118 | +3 | +2.6% | 920,000 |
| 2010/07/30 | 120 | 120 | 115 | 115 | -4 | -3.4% | 1,248,000 |
| 2010/07/29 | 121 | 123 | 116 | 119 | -2 | -1.7% | 1,909,000 |
| 2010/07/28 | 120 | 121 | 119 | 121 | +2 | +1.7% | 1,917,000 |
| 2010/07/27 | 117 | 120 | 116 | 119 | +2 | +1.7% | 1,268,000 |
| 2010/07/26 | 115 | 118 | 114 | 117 | +2 | +1.7% | 1,455,000 |
| 2010/07/23 | 117 | 118 | 111 | 115 | -1 | -0.9% | 2,945,000 |
| 2010/07/22 | 117 | 118 | 115 | 116 | -1 | -0.9% | 2,079,000 |
| 2010/07/21 | 115 | 118 | 114 | 117 | +5 | +4.5% | 2,378,000 |
| 2010/07/20 | 107 | 113 | 106 | 112 | +6 | +5.7% | 3,331,000 |
| 2010/07/16 | 107 | 109 | 106 | 106 | -3 | -2.8% | 3,863,000 |
| 2010/07/15 | 116 | 116 | 108 | 109 | -7 | -6% | 3,214,000 |
| 2010/07/14 | 116 | 116 | 115 | 116 | +1 | +0.9% | 848,000 |
| 2010/07/13 | 117 | 118 | 115 | 115 | -4 | -3.4% | 1,580,000 |
| 2010/07/12 | 120 | 121 | 118 | 119 | -3 | -2.5% | 903,000 |
3351～
3400
件表示中 / 3468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 | 236,600円 | +34.0% | - | 3.21% | 15.36倍 | 0.72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 |
| ちゅうぎ | 170,200円 | +10.5% | +10.6% | 3.11% | 12.91倍 | 0.53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 | 232,100円 | +5.2% | +63.2% | 1.72% | 11.71倍 | 0.46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 |
| 北洋銀行 | 61,300円 | +0.2% | +25.8% | 2.12% | 15.12倍 | 0.53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 |
| 滋賀銀 | 460,500円 | +6.0% | -4.0% | 1.95% | 13.51倍 | 0.44倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
市場注目の銘柄
チャート関連のコラム
