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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,062 | 1,062 | 1,039 | 1,049 | -5 | -0.5% | 295,600 |
| 2015/11/19 | 1,058 | 1,064 | 1,047 | 1,054 | +10 | +1% | 256,800 |
| 2015/11/18 | 1,053 | 1,059 | 1,039 | 1,044 | -8 | -0.8% | 294,600 |
| 2015/11/17 | 1,070 | 1,070 | 1,041 | 1,052 | +3 | +0.3% | 379,100 |
| 2015/11/16 | 1,032 | 1,050 | 1,032 | 1,049 | -9 | -0.9% | 335,000 |
| 2015/11/13 | 1,072 | 1,076 | 1,023 | 1,058 | -74 | -6.5% | 1,293,700 |
| 2015/11/12 | 1,140 | 1,152 | 1,123 | 1,132 | +1 | +0.1% | 247,000 |
| 2015/11/11 | 1,116 | 1,138 | 1,112 | 1,131 | +10 | +0.9% | 160,400 |
| 2015/11/10 | 1,114 | 1,130 | 1,112 | 1,121 | +5 | +0.4% | 150,400 |
| 2015/11/09 | 1,095 | 1,127 | 1,095 | 1,116 | +26 | +2.4% | 226,100 |
| 2015/11/06 | 1,094 | 1,103 | 1,085 | 1,090 | +7 | +0.6% | 169,100 |
| 2015/11/05 | 1,078 | 1,090 | 1,064 | 1,083 | +14 | +1.3% | 239,400 |
| 2015/11/04 | 1,099 | 1,103 | 1,065 | 1,069 | -10 | -0.9% | 237,500 |
| 2015/11/02 | 1,102 | 1,102 | 1,076 | 1,079 | -44 | -3.9% | 290,200 |
| 2015/10/30 | 1,110 | 1,135 | 1,099 | 1,123 | +13 | +1.2% | 271,400 |
| 2015/10/29 | 1,122 | 1,132 | 1,108 | 1,110 | ±0 | ±0% | 252,900 |
| 2015/10/28 | 1,114 | 1,116 | 1,102 | 1,110 | -11 | -1% | 359,600 |
| 2015/10/27 | 1,160 | 1,160 | 1,117 | 1,121 | -38 | -3.3% | 348,500 |
| 2015/10/26 | 1,169 | 1,177 | 1,155 | 1,159 | +3 | +0.3% | 244,800 |
| 2015/10/23 | 1,156 | 1,169 | 1,151 | 1,156 | +25 | +2.2% | 254,400 |
| 2015/10/22 | 1,127 | 1,148 | 1,125 | 1,131 | -4 | -0.4% | 152,700 |
| 2015/10/21 | 1,106 | 1,137 | 1,095 | 1,135 | +22 | +2% | 240,000 |
| 2015/10/20 | 1,124 | 1,129 | 1,109 | 1,113 | -5 | -0.4% | 156,500 |
| 2015/10/19 | 1,118 | 1,130 | 1,100 | 1,118 | -3 | -0.3% | 205,200 |
| 2015/10/16 | 1,137 | 1,154 | 1,117 | 1,121 | -9 | -0.8% | 312,700 |
| 2015/10/15 | 1,105 | 1,146 | 1,105 | 1,130 | +25 | +2.3% | 286,600 |
| 2015/10/14 | 1,095 | 1,118 | 1,084 | 1,105 | -9 | -0.8% | 368,100 |
| 2015/10/13 | 1,133 | 1,140 | 1,109 | 1,114 | -31 | -2.7% | 460,100 |
| 2015/10/09 | 1,168 | 1,168 | 1,118 | 1,145 | -8 | -0.7% | 460,400 |
| 2015/10/08 | 1,159 | 1,169 | 1,151 | 1,153 | -6 | -0.5% | 286,200 |
| 2015/10/07 | 1,164 | 1,175 | 1,144 | 1,159 | -4 | -0.3% | 365,900 |
| 2015/10/06 | 1,180 | 1,186 | 1,157 | 1,163 | -1 | -0.1% | 331,200 |
| 2015/10/05 | 1,185 | 1,197 | 1,154 | 1,164 | -11 | -0.9% | 367,700 |
| 2015/10/02 | 1,186 | 1,186 | 1,155 | 1,175 | -7 | -0.6% | 379,400 |
| 2015/10/01 | 1,171 | 1,199 | 1,145 | 1,182 | +15 | +1.3% | 429,000 |
| 2015/09/30 | 1,132 | 1,175 | 1,132 | 1,167 | +35 | +3.1% | 410,000 |
| 2015/09/29 | 1,099 | 1,140 | 1,090 | 1,132 | +18 | +1.6% | 741,000 |
| 2015/09/28 | 1,100 | 1,146 | 1,100 | 1,114 | -5 | -0.4% | 409,000 |
| 2015/09/25 | 1,071 | 1,124 | 1,069 | 1,119 | +48 | +4.5% | 575,000 |
| 2015/09/24 | 1,046 | 1,114 | 1,046 | 1,071 | -13 | -1.2% | 619,000 |
| 2015/09/18 | 1,096 | 1,101 | 1,079 | 1,084 | -35 | -3.1% | 401,000 |
| 2015/09/17 | 1,115 | 1,136 | 1,103 | 1,119 | -8 | -0.7% | 222,000 |
| 2015/09/16 | 1,127 | 1,136 | 1,114 | 1,127 | +2 | +0.2% | 221,000 |
| 2015/09/15 | 1,120 | 1,149 | 1,116 | 1,125 | +5 | +0.4% | 198,000 |
| 2015/09/14 | 1,120 | 1,133 | 1,111 | 1,120 | -1 | -0.1% | 365,000 |
| 2015/09/11 | 1,074 | 1,123 | 1,074 | 1,121 | +15 | +1.4% | 600,000 |
| 2015/09/10 | 1,102 | 1,111 | 1,082 | 1,106 | -26 | -2.3% | 309,000 |
| 2015/09/09 | 1,100 | 1,132 | 1,089 | 1,132 | +79 | +7.5% | 371,000 |
| 2015/09/08 | 1,062 | 1,075 | 1,048 | 1,053 | -6 | -0.6% | 339,000 |
| 2015/09/07 | 1,041 | 1,067 | 1,033 | 1,059 | -16 | -1.5% | 423,000 |
2301～
2350
件表示中 / 3685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 | 118,500円 | +9.8% | +6.8% | 4.05% | 9.91倍 | 0.56倍 |
|
山陰地盤。鳥取、島根で預金高１位。広島、岡山、大阪、兵庫にも展開。営業地域が広範な点に特徴 |
| あおぞら | 186,600円 | +34.0% | - | 4.07% | 14.35倍 | 0.57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 |
| スルガ銀 | 121,700円 | +1.7% | +6.6% | 2.38% | 12.90倍 | 0.75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 | 45,900円 | +9.8% | +31.1% | 3.49% | 9.44倍 | 0.40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 |
| 十六ＦＧ | 444,000円 | -6.9% | -1.5% | 3.60% | 8.39倍 | 0.37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
