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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 151 | 152 | 151 | 151 | ±0 | ±0% | 979,000 |
| 2010/11/26 | 150 | 151 | 149 | 151 | +2 | +1.3% | 1,665,000 |
| 2010/11/25 | 152 | 153 | 148 | 149 | -2 | -1.3% | 2,553,000 |
| 2010/11/24 | 152 | 153 | 149 | 151 | -1 | -0.7% | 4,757,000 |
| 2010/11/22 | 146 | 156 | 145 | 152 | +8 | +5.6% | 6,289,000 |
| 2010/11/19 | 141 | 144 | 140 | 144 | +3 | +2.1% | 3,619,000 |
| 2010/11/18 | 132 | 141 | 131 | 141 | +11 | +8.5% | 4,838,000 |
| 2010/11/17 | 128 | 130 | 128 | 130 | +1 | +0.8% | 1,190,000 |
| 2010/11/16 | 130 | 130 | 129 | 129 | ±0 | ±0% | 1,411,000 |
| 2010/11/15 | 130 | 130 | 128 | 129 | -1 | -0.8% | 970,000 |
| 2010/11/12 | 133 | 133 | 128 | 130 | ±0 | ±0% | 6,139,000 |
| 2010/11/11 | 130 | 131 | 127 | 130 | ±0 | ±0% | 4,941,000 |
| 2010/11/10 | 130 | 131 | 128 | 130 | ±0 | ±0% | 3,032,000 |
| 2010/11/09 | 133 | 133 | 130 | 130 | -3 | -2.3% | 1,740,000 |
| 2010/11/08 | 133 | 134 | 130 | 133 | -1 | -0.7% | 1,311,000 |
| 2010/11/05 | 135 | 137 | 133 | 134 | ±0 | ±0% | 1,482,000 |
| 2010/11/04 | 134 | 136 | 133 | 134 | +1 | +0.8% | 2,594,000 |
| 2010/11/02 | 135 | 135 | 132 | 133 | -2 | -1.5% | 974,000 |
| 2010/11/01 | 133 | 137 | 133 | 135 | ±0 | ±0% | 1,151,000 |
| 2010/10/29 | 133 | 136 | 132 | 135 | -1 | -0.7% | 1,855,000 |
| 2010/10/28 | 132 | 137 | 127 | 136 | +5 | +3.8% | 4,352,000 |
| 2010/10/27 | 137 | 137 | 129 | 131 | -5 | -3.7% | 2,250,000 |
| 2010/10/26 | 135 | 138 | 133 | 136 | +1 | +0.7% | 2,270,000 |
| 2010/10/25 | 132 | 135 | 132 | 135 | +3 | +2.3% | 2,016,000 |
| 2010/10/22 | 135 | 138 | 132 | 132 | -1 | -0.8% | 4,552,000 |
| 2010/10/21 | 130 | 134 | 129 | 133 | +2 | +1.5% | 1,628,000 |
| 2010/10/20 | 131 | 132 | 130 | 131 | -1 | -0.8% | 2,088,000 |
| 2010/10/19 | 131 | 133 | 130 | 132 | ±0 | ±0% | 1,475,000 |
| 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 |
3551～
3600
件表示中 / 3713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 | 213,800円 | +46.9% | +70.8% | 4.12% | 13.45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 | 26,900円 | +0.7% | -19.1% | 4.09% | 19.66倍 | 1.14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 | 337,000円 | +5.3% | +16.8% | 4.45% | 8.91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 | 133,900円 | +1.9% | +5.1% | 2.76% | 11.09倍 | 0.83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 | 57,800円 | +15.0% | +24.0% | 4.50% | 8.96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
