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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 3,050 | 3,060 | 3,035 | 3,036 | -21 | -0.7% | 991,800 |
| 2023/12/04 | 3,075 | 3,078 | 3,047 | 3,057 | -18 | -0.6% | 953,600 |
| 2023/12/01 | 3,060 | 3,094 | 3,054 | 3,075 | +35 | +1.2% | 1,234,900 |
| 2023/11/30 | 3,037 | 3,051 | 3,032 | 3,040 | +2 | +0.1% | 1,037,300 |
| 2023/11/29 | 3,048 | 3,058 | 3,034 | 3,038 | -19 | -0.6% | 779,700 |
| 2023/11/28 | 3,065 | 3,071 | 3,050 | 3,057 | -10 | -0.3% | 696,400 |
| 2023/11/27 | 3,068 | 3,073 | 3,051 | 3,067 | +5 | +0.2% | 631,000 |
| 2023/11/24 | 3,059 | 3,063 | 3,038 | 3,062 | +14 | +0.5% | 729,900 |
| 2023/11/22 | 3,024 | 3,061 | 3,019 | 3,048 | +21 | +0.7% | 503,100 |
| 2023/11/21 | 3,040 | 3,048 | 3,020 | 3,027 | -20 | -0.7% | 1,037,900 |
| 2023/11/20 | 3,050 | 3,078 | 3,037 | 3,047 | +18 | +0.6% | 1,017,300 |
| 2023/11/17 | 3,026 | 3,036 | 3,013 | 3,029 | -7 | -0.2% | 1,427,200 |
| 2023/11/16 | 3,077 | 3,108 | 3,033 | 3,036 | -45 | -1.5% | 1,505,500 |
| 2023/11/15 | 3,103 | 3,110 | 3,065 | 3,081 | -17 | -0.5% | 1,380,400 |
| 2023/11/14 | 3,031 | 3,098 | 3,019 | 3,098 | +38 | +1.2% | 2,547,800 |
| 2023/11/13 | 3,014 | 3,060 | 3,013 | 3,060 | +54 | +1.8% | 1,568,600 |
| 2023/11/10 | 2,980 | 3,016 | 2,951 | 3,006 | +46 | +1.6% | 1,236,000 |
| 2023/11/09 | 2,936 | 2,971 | 2,890 | 2,960 | +8.5 | +0.3% | 1,816,600 |
| 2023/11/08 | 2,999.5 | 3,001 | 2,901.5 | 2,951.5 | -49.5 | -1.6% | 2,711,000 |
| 2023/11/07 | 3,020 | 3,038 | 2,996 | 3,001 | -22 | -0.7% | 1,192,100 |
| 2023/11/06 | 3,098 | 3,098 | 3,017 | 3,023 | -27 | -0.9% | 1,458,000 |
| 2023/11/02 | 3,122 | 3,129 | 3,041 | 3,050 | -57 | -1.8% | 1,555,100 |
| 2023/11/01 | 3,091 | 3,120 | 3,077 | 3,107 | +41 | +1.3% | 2,050,200 |
| 2023/10/31 | 3,054 | 3,090 | 3,011 | 3,066 | +91 | +3.1% | 4,428,400 |
| 2023/10/30 | 2,952 | 2,975 | 2,923.5 | 2,975 | +23 | +0.8% | 1,872,400 |
| 2023/10/27 | 2,926 | 2,956.5 | 2,920 | 2,952 | +37.5 | +1.3% | 1,318,700 |
| 2023/10/26 | 2,909 | 2,931 | 2,896 | 2,914.5 | +5 | +0.2% | 1,175,100 |
| 2023/10/25 | 2,880 | 2,925.5 | 2,871.5 | 2,909.5 | +44 | +1.5% | 1,138,100 |
| 2023/10/24 | 2,868 | 2,874 | 2,823 | 2,865.5 | +8 | +0.3% | 1,201,700 |
| 2023/10/23 | 2,864 | 2,875.5 | 2,855 | 2,857.5 | -1 | ±0% | 859,400 |
| 2023/10/20 | 2,867.5 | 2,876.5 | 2,839 | 2,858.5 | -20.5 | -0.7% | 1,381,400 |
| 2023/10/19 | 2,881 | 2,894 | 2,861 | 2,879 | -25 | -0.9% | 1,191,400 |
| 2023/10/18 | 2,885 | 2,909 | 2,875 | 2,904 | +39 | +1.4% | 1,356,900 |
| 2023/10/17 | 2,883 | 2,888.5 | 2,846 | 2,865 | +13 | +0.5% | 1,041,600 |
| 2023/10/16 | 2,850 | 2,877.5 | 2,828.5 | 2,852 | -27.5 | -1% | 1,381,400 |
| 2023/10/13 | 2,909 | 2,914.5 | 2,863.5 | 2,879.5 | -23 | -0.8% | 1,676,500 |
| 2023/10/12 | 2,936 | 2,937 | 2,902.5 | 2,902.5 | -24 | -0.8% | 1,673,600 |
| 2023/10/11 | 2,963.5 | 2,963.5 | 2,925.5 | 2,926.5 | -37.5 | -1.3% | 1,576,400 |
| 2023/10/10 | 2,955.5 | 2,971 | 2,940.5 | 2,964 | +39 | +1.3% | 1,971,100 |
| 2023/10/06 | 2,903 | 2,942 | 2,889.5 | 2,925 | -6 | -0.2% | 1,883,500 |
| 2023/10/05 | 2,850.5 | 2,931 | 2,825 | 2,931 | +159 | +5.7% | 2,968,500 |
| 2023/10/04 | 2,840 | 2,855 | 2,768 | 2,772 | -109 | -3.8% | 4,623,900 |
| 2023/10/03 | 2,975 | 2,979.5 | 2,875 | 2,881 | -148 | -4.9% | 4,741,100 |
| 2023/10/02 | 3,077 | 3,121 | 3,029 | 3,029 | -26 | -0.9% | 2,455,600 |
| 2023/09/29 | 3,154 | 3,161 | 3,044 | 3,055 | -116 | -3.7% | 2,629,700 |
| 2023/09/28 | 3,210 | 3,226 | 3,164 | 3,171 | -79 | -2.4% | 1,814,300 |
| 2023/09/27 | 3,246 | 3,250 | 3,216 | 3,250 | +9 | +0.3% | 1,612,500 |
| 2023/09/26 | 3,215 | 3,251 | 3,212 | 3,241 | +31 | +1% | 1,460,000 |
| 2023/09/25 | 3,215 | 3,231 | 3,194 | 3,210 | -39 | -1.2% | 1,576,700 |
| 2023/09/22 | 3,218 | 3,261 | 3,188 | 3,249 | +24 | +0.7% | 1,972,300 |
401～
450
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
