山陰合同銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 868 | 868 | 856 | 859 | -7 | -0.8% | 321,100 |
| 2017/05/19 | 869 | 871 | 862 | 866 | -3 | -0.3% | 293,000 |
| 2017/05/18 | 889 | 889 | 867 | 869 | -38 | -4.2% | 520,400 |
| 2017/05/17 | 920 | 920 | 903 | 907 | -17 | -1.8% | 324,100 |
| 2017/05/16 | 928 | 929 | 919 | 924 | +9 | +1% | 309,800 |
| 2017/05/15 | 921 | 924 | 902 | 915 | -16 | -1.7% | 409,800 |
| 2017/05/12 | 928 | 933 | 923 | 931 | -4 | -0.4% | 240,100 |
| 2017/05/11 | 937 | 941 | 927 | 935 | +1 | +0.1% | 178,700 |
| 2017/05/10 | 927 | 937 | 925 | 934 | +8 | +0.9% | 306,800 |
| 2017/05/09 | 932 | 932 | 922 | 926 | -7 | -0.8% | 303,300 |
| 2017/05/08 | 921 | 936 | 916 | 933 | +23 | +2.5% | 396,600 |
| 2017/05/02 | 912 | 917 | 905 | 910 | +3 | +0.3% | 365,400 |
| 2017/05/01 | 892 | 907 | 888 | 907 | +1 | +0.1% | 299,800 |
| 2017/04/28 | 924 | 929 | 906 | 906 | -23 | -2.5% | 348,800 |
| 2017/04/27 | 928 | 931 | 917 | 929 | +1 | +0.1% | 379,500 |
| 2017/04/26 | 925 | 928 | 915 | 928 | +16 | +1.8% | 170,200 |
| 2017/04/25 | 898 | 917 | 898 | 912 | +11 | +1.2% | 262,400 |
| 2017/04/24 | 905 | 906 | 894 | 901 | +7 | +0.8% | 300,600 |
| 2017/04/21 | 893 | 903 | 888 | 894 | +11 | +1.2% | 265,400 |
| 2017/04/20 | 872 | 892 | 869 | 883 | +11 | +1.3% | 265,400 |
| 2017/04/19 | 866 | 879 | 852 | 872 | ±0 | ±0% | 353,800 |
| 2017/04/18 | 870 | 884 | 864 | 872 | +12 | +1.4% | 344,600 |
| 2017/04/17 | 863 | 869 | 852 | 860 | -5 | -0.6% | 180,300 |
| 2017/04/14 | 864 | 871 | 855 | 865 | -4 | -0.5% | 292,700 |
| 2017/04/13 | 862 | 870 | 854 | 869 | -2 | -0.2% | 289,800 |
| 2017/04/12 | 862 | 872 | 862 | 871 | -6 | -0.7% | 200,700 |
| 2017/04/11 | 868 | 877 | 862 | 877 | +1 | +0.1% | 245,100 |
| 2017/04/10 | 871 | 879 | 860 | 876 | +5 | +0.6% | 411,900 |
| 2017/04/07 | 875 | 884 | 868 | 871 | +5 | +0.6% | 279,900 |
| 2017/04/06 | 876 | 878 | 861 | 866 | -16 | -1.8% | 269,600 |
| 2017/04/05 | 890 | 894 | 879 | 882 | -8 | -0.9% | 348,900 |
| 2017/04/04 | 889 | 893 | 880 | 890 | -4 | -0.4% | 360,200 |
| 2017/04/03 | 900 | 903 | 885 | 894 | +2 | +0.2% | 332,700 |
| 2017/03/31 | 921 | 929 | 891 | 892 | -24 | -2.6% | 423,100 |
| 2017/03/30 | 921 | 925 | 913 | 916 | -11 | -1.2% | 213,700 |
| 2017/03/29 | 938 | 938 | 918 | 927 | -13 | -1.4% | 213,200 |
| 2017/03/28 | 933 | 943 | 928 | 940 | +18 | +2% | 308,200 |
| 2017/03/27 | 926 | 932 | 911 | 922 | -14 | -1.5% | 201,300 |
| 2017/03/24 | 917 | 945 | 916 | 936 | +19 | +2.1% | 266,000 |
| 2017/03/23 | 932 | 932 | 913 | 917 | -20 | -2.1% | 440,800 |
| 2017/03/22 | 951 | 952 | 933 | 937 | -34 | -3.5% | 299,800 |
| 2017/03/21 | 973 | 980 | 966 | 971 | -8 | -0.8% | 237,700 |
| 2017/03/17 | 984 | 988 | 977 | 979 | -5 | -0.5% | 332,300 |
| 2017/03/16 | 981 | 988 | 977 | 984 | -11 | -1.1% | 343,100 |
| 2017/03/15 | 995 | 1,000 | 989 | 995 | -4 | -0.4% | 196,900 |
| 2017/03/14 | 1,005 | 1,005 | 996 | 999 | -2 | -0.2% | 168,000 |
| 2017/03/13 | 1,007 | 1,007 | 995 | 1,001 | -14 | -1.4% | 392,400 |
| 2017/03/10 | 1,017 | 1,020 | 1,008 | 1,015 | +13 | +1.3% | 431,500 |
| 2017/03/09 | 1,007 | 1,007 | 996 | 1,002 | +3 | +0.3% | 224,600 |
| 2017/03/08 | 1,005 | 1,005 | 990 | 999 | -10 | -1% | 333,900 |
2001～
2050
件表示中 / 3750件
類似銘柄と比較する
現在ご覧いただいている「山合銀」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 |
|---|---|---|---|---|---|---|---|---|
| 山合銀 | 128,000円 | +20.5% | +13.8% | 4.38% | 9.23倍 | 0.62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 |
| スルガ銀 | 137,200円 | +1.9% | +5.1% | 2.70% | 11.01倍 | 0.82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 | 63,900円 | +15.0% | +24.0% | 4.07% | 9.91倍 | 0.63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 | 653,000円 | +8.2% | +12.8% | 2.60% | 6.10倍 | 0.62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 |
| 十六ＦＧ | 520,000円 | +2.7% | +0.8% | 3.46% | 8.68倍 | 0.45倍 |
|
岐阜県の十六銀行が中核。資金量は県内首位。県内貸出シェア約３割。２１年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
