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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,214 | 1,214 | 1,184 | 1,189 | -25 | -2.1% | 378,000 |
| 2015/06/24 | 1,210 | 1,224 | 1,206 | 1,214 | +8 | +0.7% | 271,000 |
| 2015/06/23 | 1,210 | 1,223 | 1,193 | 1,206 | -8 | -0.7% | 653,000 |
| 2015/06/22 | 1,188 | 1,215 | 1,178 | 1,214 | +22 | +1.8% | 393,000 |
| 2015/06/19 | 1,176 | 1,196 | 1,173 | 1,192 | +17 | +1.4% | 578,000 |
| 2015/06/18 | 1,186 | 1,195 | 1,164 | 1,175 | -9 | -0.8% | 255,000 |
| 2015/06/17 | 1,199 | 1,199 | 1,181 | 1,184 | +6 | +0.5% | 347,000 |
| 2015/06/16 | 1,207 | 1,207 | 1,178 | 1,178 | -38 | -3.1% | 404,000 |
| 2015/06/15 | 1,214 | 1,221 | 1,210 | 1,216 | +1 | +0.1% | 283,000 |
| 2015/06/12 | 1,228 | 1,228 | 1,207 | 1,215 | -1 | -0.1% | 615,000 |
| 2015/06/11 | 1,202 | 1,225 | 1,202 | 1,216 | +19 | +1.6% | 336,000 |
| 2015/06/10 | 1,199 | 1,222 | 1,194 | 1,197 | +21 | +1.8% | 592,000 |
| 2015/06/09 | 1,190 | 1,203 | 1,175 | 1,176 | -23 | -1.9% | 332,000 |
| 2015/06/08 | 1,200 | 1,216 | 1,190 | 1,199 | +24 | +2% | 448,000 |
| 2015/06/05 | 1,174 | 1,178 | 1,163 | 1,175 | -4 | -0.3% | 297,000 |
| 2015/06/04 | 1,143 | 1,186 | 1,133 | 1,179 | +52 | +4.6% | 540,000 |
| 2015/06/03 | 1,134 | 1,137 | 1,120 | 1,127 | -8 | -0.7% | 294,000 |
| 2015/06/02 | 1,157 | 1,158 | 1,132 | 1,135 | -19 | -1.6% | 413,000 |
| 2015/06/01 | 1,133 | 1,156 | 1,130 | 1,154 | +16 | +1.4% | 376,000 |
| 2015/05/29 | 1,132 | 1,156 | 1,132 | 1,138 | +6 | +0.5% | 391,000 |
| 2015/05/28 | 1,125 | 1,139 | 1,121 | 1,132 | +10 | +0.9% | 408,000 |
| 2015/05/27 | 1,125 | 1,127 | 1,111 | 1,122 | -5 | -0.4% | 297,000 |
| 2015/05/26 | 1,134 | 1,140 | 1,127 | 1,127 | -6 | -0.5% | 192,000 |
| 2015/05/25 | 1,150 | 1,158 | 1,130 | 1,133 | -13 | -1.1% | 247,000 |
| 2015/05/22 | 1,150 | 1,152 | 1,138 | 1,146 | +1 | +0.1% | 171,000 |
| 2015/05/21 | 1,141 | 1,154 | 1,129 | 1,145 | +15 | +1.3% | 285,000 |
| 2015/05/20 | 1,140 | 1,145 | 1,121 | 1,130 | -3 | -0.3% | 347,000 |
| 2015/05/19 | 1,123 | 1,140 | 1,114 | 1,133 | ±0 | ±0% | 462,000 |
| 2015/05/18 | 1,097 | 1,138 | 1,097 | 1,133 | +24 | +2.2% | 515,000 |
| 2015/05/15 | 1,114 | 1,121 | 1,080 | 1,109 | +15 | +1.4% | 586,000 |
| 2015/05/14 | 1,111 | 1,121 | 1,092 | 1,094 | -41 | -3.6% | 501,000 |
| 2015/05/13 | 1,163 | 1,163 | 1,131 | 1,135 | -29 | -2.5% | 250,000 |
| 2015/05/12 | 1,132 | 1,165 | 1,130 | 1,164 | +23 | +2% | 403,000 |
| 2015/05/11 | 1,160 | 1,170 | 1,135 | 1,141 | -10 | -0.9% | 356,000 |
| 2015/05/08 | 1,142 | 1,163 | 1,133 | 1,151 | +9 | +0.8% | 571,000 |
| 2015/05/07 | 1,149 | 1,167 | 1,135 | 1,142 | ±0 | ±0% | 440,000 |
| 2015/05/01 | 1,149 | 1,161 | 1,132 | 1,142 | -7 | -0.6% | 484,000 |
| 2015/04/30 | 1,157 | 1,185 | 1,138 | 1,149 | -38 | -3.2% | 685,000 |
| 2015/04/28 | 1,162 | 1,190 | 1,162 | 1,187 | +25 | +2.2% | 401,000 |
| 2015/04/27 | 1,180 | 1,185 | 1,149 | 1,162 | -11 | -0.9% | 289,000 |
| 2015/04/24 | 1,176 | 1,183 | 1,168 | 1,173 | -3 | -0.3% | 338,000 |
| 2015/04/23 | 1,189 | 1,203 | 1,163 | 1,176 | -14 | -1.2% | 578,000 |
| 2015/04/22 | 1,135 | 1,192 | 1,135 | 1,190 | +63 | +5.6% | 847,000 |
| 2015/04/21 | 1,080 | 1,138 | 1,080 | 1,127 | +41 | +3.8% | 860,000 |
| 2015/04/20 | 1,067 | 1,097 | 1,056 | 1,086 | +15 | +1.4% | 679,000 |
| 2015/04/17 | 1,050 | 1,084 | 1,050 | 1,071 | +17 | +1.6% | 521,000 |
| 2015/04/16 | 1,005 | 1,055 | 1,005 | 1,054 | +57 | +5.7% | 656,000 |
| 2015/04/15 | 1,000 | 1,005 | 993 | 997 | -9 | -0.9% | 281,000 |
| 2015/04/14 | 985 | 1,006 | 983 | 1,006 | +19 | +1.9% | 185,000 |
| 2015/04/13 | 999 | 1,004 | 985 | 987 | -18 | -1.8% | 193,000 |
2401～
2450
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
