百五銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 458 | 458 | 454 | 457 | +4 | +0.9% | 254,000 |
| 2017/04/25 | 449 | 456 | 448 | 453 | +5 | +1.1% | 344,000 |
| 2017/04/24 | 448 | 451 | 444 | 448 | +9 | +2.1% | 305,000 |
| 2017/04/21 | 443 | 446 | 437 | 439 | ±0 | ±0% | 334,000 |
| 2017/04/20 | 433 | 441 | 432 | 439 | +4 | +0.9% | 426,000 |
| 2017/04/19 | 432 | 438 | 427 | 435 | -2 | -0.5% | 358,000 |
| 2017/04/18 | 438 | 443 | 434 | 437 | +5 | +1.2% | 356,000 |
| 2017/04/17 | 430 | 434 | 426 | 432 | +2 | +0.5% | 341,000 |
| 2017/04/14 | 427 | 433 | 424 | 430 | -2 | -0.5% | 283,000 |
| 2017/04/13 | 433 | 437 | 429 | 432 | -4 | -0.9% | 333,000 |
| 2017/04/12 | 432 | 436 | 428 | 436 | ±0 | ±0% | 382,000 |
| 2017/04/11 | 434 | 438 | 432 | 436 | -2 | -0.5% | 300,000 |
| 2017/04/10 | 438 | 441 | 433 | 438 | +4 | +0.9% | 350,000 |
| 2017/04/07 | 438 | 441 | 432 | 434 | +2 | +0.5% | 382,000 |
| 2017/04/06 | 435 | 436 | 430 | 432 | -3 | -0.7% | 360,000 |
| 2017/04/05 | 444 | 444 | 433 | 435 | -5 | -1.1% | 500,000 |
| 2017/04/04 | 446 | 446 | 437 | 440 | -6 | -1.3% | 368,000 |
| 2017/04/03 | 445 | 448 | 441 | 446 | +2 | +0.5% | 375,000 |
| 2017/03/31 | 460 | 464 | 443 | 444 | -13 | -2.8% | 451,000 |
| 2017/03/30 | 460 | 461 | 454 | 457 | -5 | -1.1% | 297,000 |
| 2017/03/29 | 464 | 468 | 458 | 462 | -3 | -0.6% | 355,000 |
| 2017/03/28 | 460 | 465 | 458 | 465 | +11 | +2.4% | 605,000 |
| 2017/03/27 | 454 | 457 | 448 | 454 | -3 | -0.7% | 540,000 |
| 2017/03/24 | 454 | 462 | 453 | 457 | +4 | +0.9% | 539,000 |
| 2017/03/23 | 460 | 460 | 451 | 453 | -10 | -2.2% | 593,000 |
| 2017/03/22 | 472 | 472 | 461 | 463 | -14 | -2.9% | 659,000 |
| 2017/03/21 | 479 | 482 | 476 | 477 | +1 | +0.2% | 514,000 |
| 2017/03/17 | 482 | 486 | 476 | 476 | -7 | -1.4% | 1,301,000 |
| 2017/03/16 | 482 | 487 | 479 | 483 | -2 | -0.4% | 528,000 |
| 2017/03/15 | 492 | 496 | 483 | 485 | +1 | +0.2% | 3,277,000 |
| 2017/03/14 | 488 | 491 | 483 | 484 | -4 | -0.8% | 1,127,000 |
| 2017/03/13 | 481 | 489 | 481 | 488 | +7 | +1.5% | 868,000 |
| 2017/03/10 | 473 | 483 | 473 | 481 | +12 | +2.6% | 1,391,000 |
| 2017/03/09 | 465 | 472 | 464 | 469 | +7 | +1.5% | 1,001,000 |
| 2017/03/08 | 462 | 465 | 459 | 462 | +4 | +0.9% | 2,042,000 |
| 2017/03/07 | 459 | 460 | 449 | 458 | -4 | -0.9% | 2,918,000 |
| 2017/03/06 | 457 | 468 | 457 | 462 | +1 | +0.2% | 941,000 |
| 2017/03/03 | 460 | 463 | 456 | 461 | -5 | -1.1% | 1,391,000 |
| 2017/03/02 | 473 | 477 | 465 | 466 | -7 | -1.5% | 942,000 |
| 2017/03/01 | 473 | 476 | 470 | 473 | +1 | +0.2% | 804,000 |
| 2017/02/28 | 476 | 480 | 472 | 472 | -29 | -5.8% | 1,823,000 |
| 2017/02/27 | 511 | 511 | 499 | 501 | -17 | -3.3% | 344,000 |
| 2017/02/24 | 512 | 518 | 510 | 518 | -2 | -0.4% | 329,000 |
| 2017/02/23 | 526 | 526 | 512 | 520 | -6 | -1.1% | 284,000 |
| 2017/02/22 | 516 | 526 | 516 | 526 | +9 | +1.7% | 298,000 |
| 2017/02/21 | 516 | 518 | 514 | 517 | -3 | -0.6% | 161,000 |
| 2017/02/20 | 510 | 520 | 508 | 520 | +6 | +1.2% | 153,000 |
| 2017/02/17 | 515 | 516 | 511 | 514 | -1 | -0.2% | 172,000 |
| 2017/02/16 | 510 | 520 | 508 | 515 | +5 | +1% | 267,000 |
| 2017/02/15 | 506 | 513 | 506 | 510 | +12 | +2.4% | 203,000 |
2051～
2100
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「百五銀」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 |
|---|---|---|---|---|---|---|---|---|
| 百五銀 | 87,400円 | +2.0% | +2.7% | 2.75% | 11.46倍 | 0.48倍 |
|
地銀上位。三重県で断トツ。三菱ＵＦＪ銀、十六銀、名古屋銀と親密。愛知県での出店を加速 |
| スルガ銀 | 152,000円 | +1.9% | +5.1% | 2.43% | 12.11倍 | 0.90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 | 70,800円 | +15.0% | +24.0% | 3.67% | 10.97倍 | 0.70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 |
| きらぼし | 706,000円 | +8.2% | +12.8% | 2.41% | 6.60倍 | 0.68倍 |
|
東京都民銀行と八千代銀行、新銀行東京が１８年に合併し誕生。デジタル専業のＵＩ銀行も展開 |
| 山合銀 | 136,100円 | +20.5% | +13.8% | 4.11% | 9.83倍 | 0.66倍 |
|
山陰地盤。鳥取、島根で預金高１位。山陽、関西、東京圏にも展開。営業地域が広範な点に特徴 |
市場注目の銘柄
チャート関連のコラム
