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 |
|---|---|---|---|---|---|---|---|
| 2011/04/27 | 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 |
| 2011/03/16 | 170 | 182 | 169 | 180 | +10 | +5.9% | 9,628,000 |
| 2011/03/15 | 184 | 184 | 141 | 170 | -21 | -11% | 7,268,000 |
| 2011/03/14 | 189 | 198 | 179 | 191 | -8 | -4% | 4,971,000 |
| 2011/03/11 | 204 | 204 | 198 | 199 | -7 | -3.4% | 6,503,000 |
| 2011/03/10 | 203 | 209 | 200 | 206 | -1 | -0.5% | 3,731,000 |
| 2011/03/09 | 196 | 208 | 195 | 207 | +13 | +6.7% | 8,466,000 |
| 2011/03/08 | 189 | 196 | 188 | 194 | +5 | +2.6% | 5,451,000 |
| 2011/03/07 | 189 | 190 | 186 | 189 | -1 | -0.5% | 4,156,000 |
| 2011/03/04 | 194 | 195 | 189 | 190 | ±0 | ±0% | 3,656,000 |
| 2011/03/03 | 192 | 192 | 189 | 190 | +1 | +0.5% | 2,390,000 |
| 2011/03/02 | 196 | 196 | 189 | 189 | -10 | -5% | 5,494,000 |
| 2011/03/01 | 186 | 200 | 186 | 199 | +15 | +8.2% | 9,545,000 |
| 2011/02/28 | 185 | 185 | 181 | 184 | +1 | +0.5% | 4,511,000 |
| 2011/02/25 | 186 | 187 | 182 | 183 | ±0 | ±0% | 3,041,000 |
| 2011/02/24 | 179 | 185 | 179 | 183 | +3 | +1.7% | 8,204,000 |
| 2011/02/23 | 176 | 181 | 175 | 180 | ±0 | ±0% | 2,009,000 |
| 2011/02/22 | 185 | 185 | 180 | 180 | -5 | -2.7% | 3,467,000 |
| 2011/02/21 | 184 | 185 | 182 | 185 | +2 | +1.1% | 1,475,000 |
| 2011/02/18 | 184 | 185 | 182 | 183 | -1 | -0.5% | 1,962,000 |
| 2011/02/17 | 185 | 186 | 183 | 184 | +1 | +0.5% | 2,930,000 |
| 2011/02/16 | 181 | 184 | 181 | 183 | +1 | +0.5% | 2,681,000 |
3451～
3500
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 | 216,100円 | +46.9% | +70.8% | 4.07% | 13.60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 | 332,500円 | +5.3% | +16.8% | 4.51% | 8.79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 | 132,400円 | +1.9% | +5.1% | 2.79% | 10.97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
