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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 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 |
| 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 |
3451～
3500
件表示中 / 3749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 | 227,200円 | +46.9% | +70.8% | 3.87% | 14.29倍 | 0.70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 |
| 滋賀銀 | 624,000円 | +6.7% | +49.3% | 2.08% | 14.38倍 | 0.65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 |
| セブン銀行 | 27,400円 | +0.7% | -19.1% | 4.01% | 16.72倍 | 0.97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 |
| スルガ銀 | 142,500円 | +1.9% | +5.1% | 2.60% | 11.44倍 | 0.85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 | 66,000円 | +15.0% | +24.0% | 3.94% | 10.23倍 | 0.65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
