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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,778 | 1,816 | 1,762 | 1,779 | -5 | -0.3% | 45,200 |
2020/08/27 | 1,786 | 1,790 | 1,773 | 1,784 | -12 | -0.7% | 22,100 |
2020/08/26 | 1,808 | 1,808 | 1,785 | 1,796 | -12 | -0.7% | 20,300 |
2020/08/25 | 1,831 | 1,831 | 1,795 | 1,808 | +35 | +2% | 45,600 |
2020/08/24 | 1,786 | 1,786 | 1,766 | 1,773 | -13 | -0.7% | 26,500 |
2020/08/21 | 1,797 | 1,808 | 1,783 | 1,786 | -19 | -1.1% | 30,800 |
2020/08/20 | 1,821 | 1,831 | 1,805 | 1,805 | -29 | -1.6% | 31,800 |
2020/08/19 | 1,827 | 1,840 | 1,820 | 1,834 | -16 | -0.9% | 42,300 |
2020/08/18 | 1,816 | 1,862 | 1,805 | 1,850 | +30 | +1.6% | 63,300 |
2020/08/17 | 1,860 | 1,880 | 1,816 | 1,820 | -54 | -2.9% | 37,200 |
2020/08/14 | 1,823 | 1,885 | 1,816 | 1,874 | +57 | +3.1% | 94,900 |
2020/08/13 | 1,751 | 1,824 | 1,751 | 1,817 | +73 | +4.2% | 91,400 |
2020/08/12 | 1,713 | 1,759 | 1,713 | 1,744 | +27 | +1.6% | 49,900 |
2020/08/11 | 1,701 | 1,745 | 1,701 | 1,717 | -24 | -1.4% | 102,800 |
2020/08/07 | 1,746 | 1,770 | 1,729 | 1,741 | -29 | -1.6% | 35,400 |
2020/08/06 | 1,766 | 1,775 | 1,758 | 1,770 | -18 | -1% | 29,700 |
2020/08/05 | 1,777 | 1,807 | 1,768 | 1,788 | -29 | -1.6% | 29,500 |
2020/08/04 | 1,776 | 1,820 | 1,775 | 1,817 | +56 | +3.2% | 38,400 |
2020/08/03 | 1,772 | 1,783 | 1,732 | 1,761 | +69 | +4.1% | 47,000 |
2020/07/31 | 1,762 | 1,769 | 1,689 | 1,692 | -89 | -5% | 41,700 |
2020/07/30 | 1,810 | 1,820 | 1,772 | 1,781 | -37 | -2% | 45,800 |
2020/07/29 | 1,829 | 1,850 | 1,814 | 1,818 | -16 | -0.9% | 36,100 |
2020/07/28 | 1,850 | 1,850 | 1,818 | 1,834 | -24 | -1.3% | 35,300 |
2020/07/27 | 1,816 | 1,858 | 1,803 | 1,858 | +19 | +1% | 43,900 |
2020/07/22 | 1,865 | 1,884 | 1,839 | 1,839 | -26 | -1.4% | 43,100 |
2020/07/21 | 1,862 | 1,872 | 1,838 | 1,865 | -7 | -0.4% | 37,500 |
2020/07/20 | 1,856 | 1,884 | 1,842 | 1,872 | +22 | +1.2% | 30,200 |
2020/07/17 | 1,844 | 1,853 | 1,823 | 1,850 | +21 | +1.1% | 22,400 |
2020/07/16 | 1,848 | 1,859 | 1,826 | 1,829 | -26 | -1.4% | 34,300 |
2020/07/15 | 1,838 | 1,867 | 1,829 | 1,855 | +40 | +2.2% | 38,800 |
2020/07/14 | 1,796 | 1,818 | 1,788 | 1,815 | +13 | +0.7% | 42,600 |
2020/07/13 | 1,809 | 1,811 | 1,783 | 1,802 | +50 | +2.9% | 66,400 |
2020/07/10 | 1,820 | 1,823 | 1,750 | 1,752 | -88 | -4.8% | 72,400 |
2020/07/09 | 1,857 | 1,865 | 1,840 | 1,840 | -15 | -0.8% | 34,200 |
2020/07/08 | 1,880 | 1,904 | 1,855 | 1,855 | -37 | -2% | 28,600 |
2020/07/07 | 1,909 | 1,909 | 1,879 | 1,892 | -18 | -0.9% | 26,200 |
2020/07/06 | 1,891 | 1,919 | 1,878 | 1,910 | +32 | +1.7% | 27,900 |
2020/07/03 | 1,875 | 1,891 | 1,843 | 1,878 | +3 | +0.2% | 38,200 |
2020/07/02 | 1,901 | 1,917 | 1,871 | 1,875 | -26 | -1.4% | 55,200 |
2020/07/01 | 1,944 | 1,947 | 1,895 | 1,901 | -41 | -2.1% | 44,500 |
2020/06/30 | 1,973 | 1,977 | 1,942 | 1,942 | +6 | +0.3% | 26,000 |
2020/06/29 | 1,941 | 1,953 | 1,924 | 1,936 | -15 | -0.8% | 23,800 |
2020/06/26 | 1,947 | 1,964 | 1,937 | 1,951 | +34 | +1.8% | 40,800 |
2020/06/25 | 1,930 | 1,930 | 1,905 | 1,917 | -16 | -0.8% | 34,200 |
2020/06/24 | 1,968 | 1,968 | 1,933 | 1,933 | -35 | -1.8% | 20,100 |
2020/06/23 | 1,973 | 1,980 | 1,941 | 1,968 | +15 | +0.8% | 19,300 |
2020/06/22 | 1,936 | 1,953 | 1,930 | 1,953 | +19 | +1% | 24,000 |
2020/06/19 | 1,960 | 1,960 | 1,934 | 1,934 | -34 | -1.7% | 46,500 |
2020/06/18 | 1,968 | 1,982 | 1,943 | 1,968 | -16 | -0.8% | 36,100 |
2020/06/17 | 2,014 | 2,026 | 1,984 | 1,984 | -30 | -1.5% | 30,600 |
1001~
1050
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