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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 182 | 183 | 175 | 178 | -13 | -6.8% | 16,592,000 |
| 2011/07/11 | 190 | 191 | 188 | 191 | +2 | +1.1% | 2,518,000 |
| 2011/07/08 | 188 | 190 | 187 | 189 | +1 | +0.5% | 1,274,000 |
| 2011/07/07 | 190 | 191 | 183 | 188 | -1 | -0.5% | 2,753,000 |
| 2011/07/06 | 188 | 190 | 188 | 189 | ±0 | ±0% | 1,275,000 |
| 2011/07/05 | 188 | 191 | 188 | 189 | ±0 | ±0% | 672,000 |
| 2011/07/04 | 188 | 191 | 188 | 189 | +2 | +1.1% | 1,852,000 |
| 2011/07/01 | 188 | 189 | 186 | 187 | +1 | +0.5% | 1,991,000 |
| 2011/06/30 | 185 | 188 | 184 | 186 | +3 | +1.6% | 2,236,000 |
| 2011/06/29 | 182 | 183 | 181 | 183 | +4 | +2.2% | 566,000 |
| 2011/06/28 | 180 | 181 | 177 | 179 | -2 | -1.1% | 1,626,000 |
| 2011/06/27 | 180 | 182 | 178 | 181 | ±0 | ±0% | 3,217,000 |
| 2011/06/24 | 180 | 182 | 179 | 181 | ±0 | ±0% | 1,344,000 |
| 2011/06/23 | 179 | 182 | 179 | 181 | ±0 | ±0% | 584,000 |
| 2011/06/22 | 176 | 181 | 175 | 181 | +6 | +3.4% | 1,460,000 |
| 2011/06/21 | 177 | 177 | 172 | 175 | -1 | -0.6% | 2,024,000 |
| 2011/06/20 | 176 | 177 | 175 | 176 | ±0 | ±0% | 556,000 |
| 2011/06/17 | 175 | 177 | 173 | 176 | +1 | +0.6% | 2,380,000 |
| 2011/06/16 | 174 | 176 | 174 | 175 | -2 | -1.1% | 695,000 |
| 2011/06/15 | 182 | 182 | 176 | 177 | -4 | -2.2% | 2,098,000 |
| 2011/06/14 | 178 | 181 | 178 | 181 | +4 | +2.3% | 724,000 |
| 2011/06/13 | 176 | 181 | 175 | 177 | +2 | +1.1% | 3,000,000 |
| 2011/06/10 | 175 | 176 | 174 | 175 | +2 | +1.2% | 2,538,000 |
| 2011/06/09 | 173 | 173 | 172 | 173 | +2 | +1.2% | 2,943,000 |
| 2011/06/08 | 168 | 171 | 168 | 171 | +4 | +2.4% | 2,171,000 |
| 2011/06/07 | 165 | 169 | 165 | 167 | ±0 | ±0% | 1,759,000 |
| 2011/06/06 | 171 | 172 | 165 | 167 | -5 | -2.9% | 2,916,000 |
| 2011/06/03 | 170 | 175 | 170 | 172 | +2 | +1.2% | 2,821,000 |
| 2011/06/02 | 171 | 173 | 169 | 170 | -4 | -2.3% | 2,574,000 |
| 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 |
3401～
3450
件表示中 / 3714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 | 214,800円 | +46.9% | +70.8% | 4.10% | 13.51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% | 19.38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 | 331,500円 | +5.3% | +16.8% | 4.52% | 8.77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 | 132,700円 | +1.9% | +5.1% | 2.79% | 10.99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 | 56,800円 | +15.0% | +24.0% | 4.58% | 8.80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
