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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/07/09 | 123 | 123 | 120 | 122 | ±0 | ±0% | 674,000 |
| 2010/07/08 | 122 | 123 | 121 | 122 | +2 | +1.7% | 985,000 |
| 2010/07/07 | 121 | 124 | 119 | 120 | -3 | -2.4% | 1,931,000 |
| 2010/07/06 | 120 | 123 | 118 | 123 | +3 | +2.5% | 2,092,000 |
| 2010/07/05 | 119 | 121 | 118 | 120 | +2 | +1.7% | 1,511,000 |
| 2010/07/02 | 117 | 118 | 115 | 118 | ±0 | ±0% | 1,103,000 |
| 2010/07/01 | 115 | 119 | 114 | 118 | +2 | +1.7% | 2,024,000 |
| 2010/06/30 | 116 | 117 | 115 | 116 | -5 | -4.1% | 2,236,000 |
| 2010/06/29 | 123 | 123 | 120 | 121 | -3 | -2.4% | 1,606,000 |
| 2010/06/28 | 129 | 129 | 124 | 124 | -4 | -3.1% | 2,080,000 |
| 2010/06/25 | 127 | 130 | 125 | 128 | +1 | +0.8% | 3,643,000 |
| 2010/06/24 | 130 | 131 | 127 | 127 | -1 | -0.8% | 3,184,000 |
| 2010/06/23 | 124 | 130 | 124 | 128 | +2 | +1.6% | 2,615,000 |
| 2010/06/22 | 122 | 127 | 122 | 126 | +1 | +0.8% | 2,355,000 |
| 2010/06/21 | 120 | 125 | 120 | 125 | +6 | +5% | 2,324,000 |
| 2010/06/18 | 120 | 121 | 118 | 119 | -2 | -1.7% | 1,813,000 |
| 2010/06/17 | 122 | 122 | 119 | 121 | ±0 | ±0% | 1,438,000 |
| 2010/06/16 | 120 | 122 | 120 | 121 | +3 | +2.5% | 2,874,000 |
| 2010/06/15 | 114 | 121 | 113 | 118 | +5 | +4.4% | 2,985,000 |
| 2010/06/14 | 112 | 113 | 111 | 113 | +3 | +2.7% | 1,989,000 |
| 2010/06/11 | 109 | 111 | 107 | 110 | +3 | +2.8% | 2,947,000 |
| 2010/06/10 | 107 | 108 | 105 | 107 | +1 | +0.9% | 1,601,000 |
| 2010/06/09 | 108 | 109 | 106 | 106 | -3 | -2.8% | 3,358,000 |
| 2010/06/08 | 108 | 111 | 107 | 109 | +1 | +0.9% | 3,373,000 |
| 2010/06/07 | 111 | 112 | 107 | 108 | -4 | -3.6% | 3,066,000 |
| 2010/06/04 | 114 | 115 | 111 | 112 | -1 | -0.9% | 2,333,000 |
| 2010/06/03 | 112 | 114 | 112 | 113 | +3 | +2.7% | 1,291,000 |
| 2010/06/02 | 111 | 113 | 110 | 110 | -3 | -2.7% | 2,791,000 |
| 2010/06/01 | 112 | 114 | 111 | 113 | +1 | +0.9% | 2,970,000 |
| 2010/05/31 | 111 | 115 | 111 | 112 | -3 | -2.6% | 2,652,000 |
| 2010/05/28 | 115 | 116 | 113 | 115 | +3 | +2.7% | 2,856,000 |
| 2010/05/27 | 108 | 112 | 108 | 112 | +5 | +4.7% | 3,491,000 |
| 2010/05/26 | 109 | 112 | 106 | 107 | +2 | +1.9% | 11,681,000 |
3501～
3550
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
