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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 2,479 | 2,503.5 | 2,462 | 2,484 | -22 | -0.9% | 1,245,300 |
| 2024/04/10 | 2,469 | 2,522 | 2,464.5 | 2,506 | +36 | +1.5% | 1,031,500 |
| 2024/04/09 | 2,477 | 2,492.5 | 2,457.5 | 2,470 | +6 | +0.2% | 866,600 |
| 2024/04/08 | 2,450 | 2,467 | 2,443 | 2,464 | +10.5 | +0.4% | 935,000 |
| 2024/04/05 | 2,400 | 2,453.5 | 2,378 | 2,453.5 | +32 | +1.3% | 1,285,700 |
| 2024/04/04 | 2,412 | 2,424.5 | 2,401.5 | 2,421.5 | +26.5 | +1.1% | 971,000 |
| 2024/04/03 | 2,387 | 2,412.5 | 2,383.5 | 2,395 | +4 | +0.2% | 1,228,800 |
| 2024/04/02 | 2,444.5 | 2,447 | 2,386 | 2,391 | -34 | -1.4% | 1,280,000 |
| 2024/04/01 | 2,477.5 | 2,492 | 2,425 | 2,425 | -48 | -1.9% | 1,295,300 |
| 2024/03/29 | 2,459 | 2,493 | 2,452 | 2,473 | +24.5 | +1% | 987,400 |
| 2024/03/28 | 2,434 | 2,468 | 2,415.5 | 2,448.5 | -0.5 | ±0% | 1,327,600 |
| 2024/03/27 | 2,445.5 | 2,468 | 2,423.5 | 2,449 | +9 | +0.4% | 1,375,200 |
| 2024/03/26 | 2,472 | 2,475.5 | 2,428 | 2,440 | -31 | -1.3% | 1,566,200 |
| 2024/03/25 | 2,497.5 | 2,499.5 | 2,471 | 2,471 | -34.5 | -1.4% | 1,235,800 |
| 2024/03/22 | 2,515 | 2,516 | 2,474 | 2,505.5 | +0.5 | ±0% | 1,747,400 |
| 2024/03/21 | 2,500.5 | 2,533 | 2,493 | 2,505 | +6 | +0.2% | 1,943,400 |
| 2024/03/19 | 2,490 | 2,531.5 | 2,484.5 | 2,499 | +10 | +0.4% | 1,937,500 |
| 2024/03/18 | 2,498 | 2,519.5 | 2,471.5 | 2,489 | +11.5 | +0.5% | 1,772,900 |
| 2024/03/15 | 2,535 | 2,556.5 | 2,477.5 | 2,477.5 | -57.5 | -2.3% | 2,114,500 |
| 2024/03/14 | 2,505 | 2,537.5 | 2,493.5 | 2,535 | +51 | +2.1% | 1,133,800 |
| 2024/03/13 | 2,539 | 2,553.5 | 2,461 | 2,484 | -44 | -1.7% | 2,109,500 |
| 2024/03/12 | 2,528 | 2,539 | 2,489 | 2,528 | -38 | -1.5% | 1,911,500 |
| 2024/03/11 | 2,632 | 2,635 | 2,535 | 2,566 | -56 | -2.1% | 2,510,700 |
| 2024/03/08 | 2,692 | 2,755 | 2,619 | 2,622 | -56 | -2.1% | 4,770,400 |
| 2024/03/07 | 2,621 | 2,678 | 2,604 | 2,678 | +58 | +2.2% | 3,433,500 |
| 2024/03/06 | 2,563 | 2,631 | 2,561 | 2,620 | +96 | +3.8% | 3,141,400 |
| 2024/03/05 | 2,555 | 2,561 | 2,477 | 2,524 | -0.5 | ±0% | 3,654,600 |
| 2024/03/04 | 2,615 | 2,619.5 | 2,506 | 2,524.5 | -156.5 | -5.8% | 3,866,700 |
| 2024/03/01 | 2,740 | 2,769.5 | 2,681 | 2,681 | -67.5 | -2.5% | 3,609,700 |
| 2024/02/29 | 2,899 | 2,962.5 | 2,640 | 2,748.5 | +237.5 | +9.5% | 14,502,500 |
| 2024/02/28 | 2,425 | 2,519.5 | 2,415 | 2,511 | +71.5 | +2.9% | 3,504,700 |
| 2024/02/27 | 2,403 | 2,453.5 | 2,372 | 2,439.5 | +31 | +1.3% | 3,927,600 |
| 2024/02/26 | 2,479 | 2,484 | 2,381 | 2,408.5 | -41 | -1.7% | 4,160,400 |
| 2024/02/22 | 2,485.5 | 2,549.5 | 2,440.5 | 2,449.5 | +45 | +1.9% | 9,333,500 |
| 2024/02/21 | 2,255 | 2,428 | 2,235 | 2,404.5 | +189.5 | +8.6% | 16,839,800 |
| 2024/02/20 | 2,150.5 | 2,224.5 | 2,148.5 | 2,215 | +79 | +3.7% | 6,341,200 |
| 2024/02/19 | 2,026 | 2,144 | 2,026 | 2,136 | +114 | +5.6% | 5,672,700 |
| 2024/02/16 | 2,020.5 | 2,061.5 | 2,020 | 2,022 | -11 | -0.5% | 4,254,600 |
| 2024/02/15 | 2,125 | 2,132 | 2,030 | 2,033 | -80.5 | -3.8% | 5,652,000 |
| 2024/02/14 | 2,160 | 2,165.5 | 2,113.5 | 2,113.5 | -42.5 | -2% | 3,719,100 |
| 2024/02/13 | 2,164 | 2,182 | 2,156 | 2,156 | -7.5 | -0.3% | 3,608,300 |
| 2024/02/09 | 2,195 | 2,196 | 2,162 | 2,163.5 | -34.5 | -1.6% | 3,293,700 |
| 2024/02/08 | 2,186.5 | 2,205.5 | 2,149.5 | 2,198 | +14.5 | +0.7% | 5,439,800 |
| 2024/02/07 | 2,152 | 2,190.5 | 2,145 | 2,183.5 | +1 | ±0% | 6,397,100 |
| 2024/02/06 | 2,296.5 | 2,300 | 2,157.5 | 2,182.5 | -74.5 | -3.3% | 15,113,800 |
| 2024/02/05 | 2,160.5 | 2,324 | 2,160.5 | 2,257 | +107 | +5% | 27,174,600 |
| 2024/02/02 | 2,157 | 2,200 | 2,080 | 2,150 | -407 | -15.9% | 34,004,500 |
| 2024/02/01 | 2,597.5 | 2,667 | 2,557 | 2,557 | -700 | -21.5% | 7,527,100 |
| 2024/01/31 | 3,222 | 3,263 | 3,213 | 3,257 | +43 | +1.3% | 1,122,700 |
| 2024/01/30 | 3,246 | 3,246 | 3,214 | 3,214 | -23 | -0.7% | 800,900 |
351～
400
件表示中 / 3784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 | 231,200円 | +46.9% | +70.8% | 3.81% | 14.54倍 | 0.71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 | 661,000円 | +6.7% | +49.3% | 1.97% | 15.30倍 | 0.69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 | 29,000円 | +0.7% | -19.1% | 3.79% | 17.70倍 | 1.02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 | 152,900円 | +1.9% | +5.1% | 2.42% | 12.19倍 | 0.91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 | 71,600円 | +15.0% | +24.0% | 3.63% | 11.09倍 | 0.71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
