百十四銀行の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/11/11 | 1,737 | 1,753 | 1,694 | 1,713 | +9 | +0.5% | 100,700 |
2020/11/10 | 1,729 | 1,730 | 1,690 | 1,704 | +4 | +0.2% | 72,500 |
2020/11/09 | 1,714 | 1,714 | 1,686 | 1,700 | -6 | -0.4% | 36,900 |
2020/11/06 | 1,684 | 1,712 | 1,670 | 1,706 | +29 | +1.7% | 48,400 |
2020/11/05 | 1,682 | 1,682 | 1,647 | 1,677 | -11 | -0.7% | 59,500 |
2020/11/04 | 1,718 | 1,718 | 1,681 | 1,688 | -13 | -0.8% | 66,400 |
2020/11/02 | 1,658 | 1,705 | 1,658 | 1,701 | +43 | +2.6% | 52,800 |
2020/10/30 | 1,659 | 1,671 | 1,642 | 1,658 | -6 | -0.4% | 50,700 |
2020/10/29 | 1,654 | 1,676 | 1,649 | 1,664 | -6 | -0.4% | 47,600 |
2020/10/28 | 1,699 | 1,704 | 1,646 | 1,670 | -49 | -2.9% | 86,700 |
2020/10/27 | 1,704 | 1,723 | 1,701 | 1,719 | -1 | -0.1% | 33,200 |
2020/10/26 | 1,716 | 1,722 | 1,707 | 1,720 | +4 | +0.2% | 27,900 |
2020/10/23 | 1,719 | 1,735 | 1,715 | 1,716 | +3 | +0.2% | 42,200 |
2020/10/22 | 1,724 | 1,724 | 1,713 | 1,713 | -19 | -1.1% | 43,300 |
2020/10/21 | 1,748 | 1,757 | 1,730 | 1,732 | +12 | +0.7% | 39,300 |
2020/10/20 | 1,754 | 1,756 | 1,717 | 1,720 | -40 | -2.3% | 41,800 |
2020/10/19 | 1,740 | 1,769 | 1,740 | 1,760 | +11 | +0.6% | 49,300 |
2020/10/16 | 1,763 | 1,764 | 1,742 | 1,749 | -24 | -1.4% | 39,900 |
2020/10/15 | 1,791 | 1,793 | 1,766 | 1,773 | -22 | -1.2% | 33,800 |
2020/10/14 | 1,796 | 1,805 | 1,787 | 1,795 | -20 | -1.1% | 28,700 |
2020/10/13 | 1,800 | 1,815 | 1,788 | 1,815 | +2 | +0.1% | 27,400 |
2020/10/12 | 1,810 | 1,813 | 1,790 | 1,813 | +3 | +0.2% | 34,300 |
2020/10/09 | 1,835 | 1,835 | 1,797 | 1,810 | -28 | -1.5% | 37,400 |
2020/10/08 | 1,816 | 1,843 | 1,813 | 1,838 | +28 | +1.5% | 45,000 |
2020/10/07 | 1,837 | 1,841 | 1,803 | 1,810 | -47 | -2.5% | 55,300 |
2020/10/06 | 1,835 | 1,877 | 1,820 | 1,857 | +24 | +1.3% | 61,800 |
2020/10/05 | 1,816 | 1,854 | 1,816 | 1,833 | +32 | +1.8% | 56,600 |
2020/10/02 | 1,808 | 1,832 | 1,789 | 1,801 | - | - | 93,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,829 | 1,829 | 1,780 | 1,780 | -51 | -2.8% | 50,500 |
2020/09/29 | 1,855 | 1,855 | 1,812 | 1,831 | -53 | -2.8% | 63,700 |
2020/09/28 | 1,844 | 1,888 | 1,836 | 1,884 | +60 | +3.3% | 91,600 |
2020/09/25 | 1,804 | 1,845 | 1,804 | 1,824 | +31 | +1.7% | 67,400 |
2020/09/24 | 1,820 | 1,820 | 1,781 | 1,793 | -19 | -1% | 69,700 |
2020/09/23 | 1,820 | 1,822 | 1,788 | 1,812 | -9 | -0.5% | 74,400 |
2020/09/18 | 1,826 | 1,843 | 1,803 | 1,821 | -5 | -0.3% | 78,100 |
2020/09/17 | 1,831 | 1,832 | 1,811 | 1,826 | +10 | +0.6% | 18,100 |
2020/09/16 | 1,831 | 1,845 | 1,813 | 1,816 | -5 | -0.3% | 43,900 |
2020/09/15 | 1,814 | 1,826 | 1,796 | 1,821 | +7 | +0.4% | 54,000 |
2020/09/14 | 1,780 | 1,814 | 1,777 | 1,814 | +36 | +2% | 66,000 |
2020/09/11 | 1,784 | 1,805 | 1,774 | 1,778 | -4 | -0.2% | 68,400 |
2020/09/10 | 1,786 | 1,796 | 1,774 | 1,782 | -4 | -0.2% | 37,500 |
2020/09/09 | 1,812 | 1,812 | 1,772 | 1,786 | -41 | -2.2% | 51,200 |
2020/09/08 | 1,788 | 1,828 | 1,781 | 1,827 | +19 | +1.1% | 54,500 |
2020/09/07 | 1,772 | 1,808 | 1,772 | 1,808 | +36 | +2% | 44,600 |
2020/09/04 | 1,745 | 1,781 | 1,745 | 1,772 | -1 | -0.1% | 50,300 |
2020/09/03 | 1,793 | 1,808 | 1,770 | 1,773 | -18 | -1% | 34,500 |
2020/09/02 | 1,780 | 1,797 | 1,771 | 1,791 | +17 | +1% | 34,800 |
2020/09/01 | 1,783 | 1,787 | 1,767 | 1,774 | -27 | -1.5% | 29,900 |
2020/08/31 | 1,783 | 1,827 | 1,783 | 1,801 | +22 | +1.2% | 46,600 |
951~
1000
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「百十四」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 |
---|---|---|---|---|---|---|---|---|
百十四 | 245,400円 | +1.0% | +6.5% | 4.07% | 6.97倍 | 0.21倍 |
|
香川県を地盤に岡山県や大阪府など瀬戸内地域に展開。資金量は四国で2位。大企業取引多い |
大垣銀 | 182,900円 | -10.5% | -18.9% | 3.83% | 10.88倍 | 0.22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 |
トモニHD | 37,600円 | +0.2% | -9.7% | 3.19% | 5.49倍 | 0.26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 |
富山第一 | 105,600円 | +2.1% | +93.0% | 2.84% | 5.65倍 | 0.46倍 |
|
富山県の第二地銀。県内2番手。新潟、石川、岐阜などにも展開。財務良好。有証利息配当金多い |
東邦銀 | 26,100円 | +11.7% | +20.2% | 3.07% | 10.18倍 | 0.32倍 |
|
福島県地盤、茨城、東京にも店舗。財務基盤安定し、県内シェアは預金が4割半ば、貸出が約4割 |
市場注目の銘柄
チャート関連のコラム