大垣共立銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 2,869 | 2,869 | 2,824 | 2,826 | -45 | -1.6% | 104,500 |
| 2017/12/01 | 2,905 | 2,910 | 2,867 | 2,871 | -10 | -0.3% | 100,800 |
| 2017/11/30 | 2,845 | 2,887 | 2,844 | 2,881 | +58 | +2.1% | 172,600 |
| 2017/11/29 | 2,790 | 2,845 | 2,788 | 2,823 | +46 | +1.7% | 125,900 |
| 2017/11/28 | 2,809 | 2,814 | 2,773 | 2,777 | -33 | -1.2% | 189,600 |
| 2017/11/27 | 2,815 | 2,830 | 2,804 | 2,810 | -5 | -0.2% | 73,900 |
| 2017/11/24 | 2,821 | 2,822 | 2,804 | 2,815 | -10 | -0.4% | 95,900 |
| 2017/11/22 | 2,832 | 2,837 | 2,817 | 2,825 | -4 | -0.1% | 94,800 |
| 2017/11/21 | 2,850 | 2,852 | 2,820 | 2,829 | +1 | ±0% | 86,800 |
| 2017/11/20 | 2,852 | 2,852 | 2,817 | 2,828 | -13 | -0.5% | 143,300 |
| 2017/11/17 | 2,879 | 2,880 | 2,830 | 2,841 | -12 | -0.4% | 213,000 |
| 2017/11/16 | 2,852 | 2,878 | 2,832 | 2,853 | -26 | -0.9% | 257,600 |
| 2017/11/15 | 2,900 | 2,901 | 2,853 | 2,879 | -40 | -1.4% | 204,600 |
| 2017/11/14 | 2,982 | 2,992 | 2,908 | 2,919 | -73 | -2.4% | 160,700 |
| 2017/11/13 | 3,050 | 3,065 | 2,985 | 2,992 | -83 | -2.7% | 166,400 |
| 2017/11/10 | 3,085 | 3,110 | 3,070 | 3,075 | -55 | -1.8% | 94,900 |
| 2017/11/09 | 3,145 | 3,170 | 3,090 | 3,130 | +5 | +0.2% | 137,600 |
| 2017/11/08 | 3,125 | 3,130 | 3,095 | 3,125 | -20 | -0.6% | 92,600 |
| 2017/11/07 | 3,105 | 3,145 | 3,090 | 3,145 | +20 | +0.6% | 105,400 |
| 2017/11/06 | 3,215 | 3,215 | 3,115 | 3,125 | -90 | -2.8% | 123,700 |
| 2017/11/02 | 3,210 | 3,230 | 3,190 | 3,215 | -5 | -0.2% | 82,300 |
| 2017/11/01 | 3,235 | 3,240 | 3,205 | 3,220 | -5 | -0.2% | 142,300 |
| 2017/10/31 | 3,235 | 3,245 | 3,220 | 3,225 | -30 | -0.9% | 102,000 |
| 2017/10/30 | 3,205 | 3,265 | 3,200 | 3,255 | +50 | +1.6% | 355,900 |
| 2017/10/27 | 3,150 | 3,220 | 3,145 | 3,205 | +45 | +1.4% | 118,400 |
| 2017/10/26 | 3,195 | 3,220 | 3,145 | 3,160 | -60 | -1.9% | 163,400 |
| 2017/10/25 | 3,220 | 3,255 | 3,205 | 3,220 | ±0 | ±0% | 163,200 |
| 2017/10/24 | 3,200 | 3,220 | 3,190 | 3,220 | +15 | +0.5% | 104,700 |
| 2017/10/23 | 3,185 | 3,215 | 3,170 | 3,205 | +40 | +1.3% | 114,200 |
| 2017/10/20 | 3,170 | 3,190 | 3,150 | 3,165 | -20 | -0.6% | 85,400 |
| 2017/10/19 | 3,185 | 3,195 | 3,175 | 3,185 | +5 | +0.2% | 77,000 |
| 2017/10/18 | 3,165 | 3,185 | 3,160 | 3,180 | ±0 | ±0% | 83,200 |
| 2017/10/17 | 3,195 | 3,195 | 3,165 | 3,180 | -5 | -0.2% | 72,800 |
| 2017/10/16 | 3,125 | 3,195 | 3,120 | 3,185 | +65 | +2.1% | 141,600 |
| 2017/10/13 | 3,120 | 3,130 | 3,080 | 3,120 | -5 | -0.2% | 108,900 |
| 2017/10/12 | 3,175 | 3,175 | 3,125 | 3,125 | -40 | -1.3% | 100,200 |
| 2017/10/11 | 3,170 | 3,175 | 3,155 | 3,165 | ±0 | ±0% | 60,700 |
| 2017/10/10 | 3,155 | 3,170 | 3,140 | 3,165 | +20 | +0.6% | 92,700 |
| 2017/10/06 | 3,125 | 3,155 | 3,120 | 3,145 | +25 | +0.8% | 107,000 |
| 2017/10/05 | 3,115 | 3,125 | 3,105 | 3,120 | -5 | -0.2% | 43,700 |
| 2017/10/04 | 3,145 | 3,150 | 3,115 | 3,125 | -20 | -0.6% | 113,400 |
| 2017/10/03 | 3,140 | 3,145 | 3,115 | 3,145 | +15 | +0.5% | 64,000 |
| 2017/10/02 | 3,150 | 3,150 | 3,110 | 3,130 | -20 | -0.6% | 84,600 |
| 2017/09/29 | 3,140 | 3,150 | 3,130 | 3,150 | +5 | +0.2% | 86,300 |
| 2017/09/28 | 3,105 | 3,145 | 3,095 | 3,145 | +55 | +1.8% | 129,800 |
| 2017/09/27 | 3,090 | 3,100 | 3,050 | 3,090 | +2,780 | +896.8% | 275,900 |
| 2017/09/26 | 308 | 310 | 307 | 310 | +2 | +0.6% | 659,000 |
| 2017/09/25 | 309 | 310 | 307 | 308 | +1 | +0.3% | 668,000 |
| 2017/09/22 | 304 | 308 | 304 | 307 | +3 | +1% | 1,179,000 |
| 2017/09/21 | 305 | 308 | 304 | 304 | +1 | +0.3% | 924,000 |
1901～
1950
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「大垣銀」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 |
|---|---|---|---|---|---|---|---|---|
| 大垣銀 | 328,000円 | +1.3% | +10.1% | 2.74% | 9.11倍 | 0.43倍 |
|
岐阜県西部地盤に愛知、三重、滋賀へ展開。岐阜、愛知にローンプラザ配置、独自サービスに定評 |
| 北國ＦＨＤ | 618,000円 | +0.5% | +46.4% | 3.24% | 12.70倍 | 0.66倍 |
|
地銀中位の北國銀行が中核。石川県が地盤。県内融資シェアは４割半ば。２１年１０月持株会社化 |
| 阿波銀 | 351,000円 | +6.9% | +12.5% | 2.85% | 9.79倍 | 0.41倍 |
|
前身は１８７９年創業。徳島県内預金シェアは３割と首位。関西も展開、証券仲介で野村と提携 |
| 武蔵銀 | 392,000円 | +8.3% | +12.7% | 3.57% | 9.26倍 | 0.49倍 |
|
地銀中位。さいたま市中心に埼玉県全域に店舗。東京との県境地区を強化。千葉銀と包括的提携 |
| トモニＨＤ | 65,800円 | +8.3% | +6.3% | 3.95% | 7.68倍 | 0.45倍 |
|
銀行持株会社。傘下に徳島大正銀、香川銀。店舗は広域展開、東京、大阪でも中小企業取引を開拓 |
市場注目の銘柄
チャート関連のコラム
