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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 2010/05/25 | 108 | 109 | 104 | 105 | -3 | -2.8% | 3,814,000 |
| 2010/05/24 | 110 | 111 | 108 | 108 | ±0 | ±0% | 1,559,000 |
| 2010/05/21 | 105 | 109 | 105 | 108 | ±0 | ±0% | 2,931,000 |
| 2010/05/20 | 107 | 109 | 106 | 108 | ±0 | ±0% | 4,095,000 |
| 2010/05/19 | 110 | 110 | 106 | 108 | -2 | -1.8% | 2,244,000 |
| 2010/05/18 | 112 | 113 | 108 | 110 | ±0 | ±0% | 3,851,000 |
| 2010/05/17 | 112 | 112 | 109 | 110 | -4 | -3.5% | 3,942,000 |
| 2010/05/14 | 118 | 118 | 112 | 114 | -6 | -5% | 4,626,000 |
| 2010/05/13 | 120 | 121 | 118 | 120 | +2 | +1.7% | 1,990,000 |
| 2010/05/12 | 121 | 124 | 117 | 118 | -7 | -5.6% | 4,078,000 |
| 2010/05/11 | 128 | 128 | 124 | 125 | ±0 | ±0% | 3,354,000 |
| 2010/05/10 | 123 | 126 | 123 | 125 | ±0 | ±0% | 4,103,000 |
| 2010/05/07 | 125 | 126 | 124 | 125 | -5 | -3.8% | 4,113,000 |
| 2010/05/06 | 133 | 133 | 129 | 130 | -5 | -3.7% | 3,810,000 |
| 2010/04/30 | 136 | 136 | 133 | 135 | ±0 | ±0% | 4,705,000 |
| 2010/04/28 | 135 | 137 | 133 | 135 | -4 | -2.9% | 3,450,000 |
| 2010/04/27 | 138 | 140 | 138 | 139 | -2 | -1.4% | 2,374,000 |
| 2010/04/26 | 138 | 141 | 137 | 141 | +3 | +2.2% | 2,255,000 |
| 2010/04/23 | 135 | 139 | 135 | 138 | +3 | +2.2% | 4,974,000 |
| 2010/04/22 | 135 | 135 | 132 | 135 | +2 | +1.5% | 2,976,000 |
| 2010/04/21 | 132 | 134 | 131 | 133 | +3 | +2.3% | 2,854,000 |
| 2010/04/20 | 133 | 135 | 130 | 130 | -1 | -0.8% | 2,479,000 |
3651～
3700
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
