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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 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 |
| 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 |
3651～
3700
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
