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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 129 | 134 | 129 | 132 | +4 | +3.1% | 1,984,000 |
| 2010/10/15 | 128 | 129 | 122 | 128 | ±0 | ±0% | 4,170,000 |
| 2010/10/14 | 125 | 129 | 124 | 128 | +5 | +4.1% | 2,138,000 |
| 2010/10/13 | 128 | 128 | 122 | 123 | -5 | -3.9% | 1,846,000 |
| 2010/10/12 | 133 | 133 | 128 | 128 | -6 | -4.5% | 2,282,000 |
| 2010/10/08 | 127 | 135 | 127 | 134 | +7 | +5.5% | 4,236,000 |
| 2010/10/07 | 120 | 127 | 120 | 127 | +6 | +5% | 5,693,000 |
| 2010/10/06 | 120 | 121 | 119 | 121 | +1 | +0.8% | 2,186,000 |
| 2010/10/05 | 119 | 121 | 118 | 120 | +2 | +1.7% | 2,480,000 |
| 2010/10/04 | 122 | 122 | 117 | 118 | -5 | -4.1% | 3,003,000 |
| 2010/10/01 | 123 | 123 | 118 | 123 | ±0 | ±0% | 4,071,000 |
| 2010/09/30 | 124 | 124 | 119 | 123 | -1 | -0.8% | 6,962,000 |
| 2010/09/29 | 124 | 124 | 123 | 124 | +1 | +0.8% | 2,194,000 |
| 2010/09/28 | 122 | 125 | 122 | 123 | +1 | +0.8% | 4,466,000 |
| 2010/09/27 | 124 | 124 | 120 | 122 | -2 | -1.6% | 2,428,000 |
| 2010/09/24 | 123 | 126 | 122 | 124 | +2 | +1.6% | 3,383,000 |
| 2010/09/22 | 122 | 123 | 118 | 122 | ±0 | ±0% | 3,781,000 |
| 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 |
3451～
3500
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 | 247,200円 | +34.0% | - | 3.07% | 19.00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 | 158,600円 | +16.4% | +27.4% | 3.78% | 10.27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 | 73,200円 | +0.2% | +8.0% | 2.73% | 11.11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 | 441,500円 | +0.3% | +16.4% | 3.51% | 9.36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
