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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,961 | 2,021 | 1,946 | 2,014 | +91 | +4.7% | 38,300 |
2020/06/15 | 1,954 | 1,976 | 1,923 | 1,923 | -24 | -1.2% | 38,800 |
2020/06/12 | 1,940 | 1,972 | 1,927 | 1,947 | -33 | -1.7% | 56,500 |
2020/06/11 | 2,000 | 2,008 | 1,976 | 1,980 | -33 | -1.6% | 34,000 |
2020/06/10 | 2,028 | 2,044 | 2,009 | 2,013 | -15 | -0.7% | 42,800 |
2020/06/09 | 2,019 | 2,043 | 2,013 | 2,028 | +1 | ±0% | 31,100 |
2020/06/08 | 2,033 | 2,038 | 2,004 | 2,027 | +25 | +1.2% | 41,900 |
2020/06/05 | 1,995 | 2,018 | 1,989 | 2,002 | +2 | +0.1% | 28,000 |
2020/06/04 | 2,000 | 2,000 | 1,954 | 2,000 | +30 | +1.5% | 39,600 |
2020/06/03 | 1,981 | 1,984 | 1,940 | 1,970 | -1 | -0.1% | 31,300 |
2020/06/02 | 1,965 | 1,981 | 1,948 | 1,971 | +21 | +1.1% | 40,600 |
2020/06/01 | 1,977 | 1,981 | 1,919 | 1,950 | -15 | -0.8% | 44,300 |
2020/05/29 | 2,030 | 2,048 | 1,965 | 1,965 | -74 | -3.6% | 61,500 |
2020/05/28 | 1,980 | 2,039 | 1,975 | 2,039 | +74 | +3.8% | 66,500 |
2020/05/27 | 1,988 | 2,000 | 1,935 | 1,965 | +5 | +0.3% | 57,600 |
2020/05/26 | 1,930 | 1,963 | 1,922 | 1,960 | +38 | +2% | 38,800 |
2020/05/25 | 1,915 | 1,934 | 1,915 | 1,922 | +9 | +0.5% | 10,700 |
2020/05/22 | 1,935 | 1,935 | 1,898 | 1,913 | -8 | -0.4% | 21,800 |
2020/05/21 | 1,936 | 1,945 | 1,921 | 1,921 | -15 | -0.8% | 19,200 |
2020/05/20 | 1,937 | 1,942 | 1,921 | 1,936 | -16 | -0.8% | 22,700 |
2020/05/19 | 1,948 | 1,965 | 1,916 | 1,952 | +47 | +2.5% | 41,400 |
2020/05/18 | 1,900 | 1,936 | 1,889 | 1,905 | +4 | +0.2% | 32,500 |
2020/05/15 | 1,889 | 1,901 | 1,861 | 1,901 | +48 | +2.6% | 12,200 |
2020/05/14 | 1,920 | 1,920 | 1,853 | 1,853 | -79 | -4.1% | 31,300 |
2020/05/13 | 1,902 | 1,934 | 1,896 | 1,932 | +9 | +0.5% | 22,000 |
2020/05/12 | 1,949 | 1,949 | 1,920 | 1,923 | -15 | -0.8% | 9,600 |
2020/05/11 | 1,938 | 1,950 | 1,918 | 1,938 | ±0 | ±0% | 23,400 |
2020/05/08 | 1,932 | 1,940 | 1,915 | 1,938 | +36 | +1.9% | 26,100 |
2020/05/07 | 1,928 | 1,928 | 1,871 | 1,902 | -15 | -0.8% | 30,900 |
2020/05/01 | 1,921 | 1,932 | 1,893 | 1,917 | -8 | -0.4% | 43,300 |
2020/04/30 | 1,981 | 1,981 | 1,925 | 1,925 | -18 | -0.9% | 50,500 |
2020/04/28 | 1,980 | 1,981 | 1,939 | 1,943 | -45 | -2.3% | 33,000 |
2020/04/27 | 1,974 | 1,988 | 1,938 | 1,988 | +24 | +1.2% | 28,500 |
2020/04/24 | 1,948 | 1,970 | 1,927 | 1,964 | +25 | +1.3% | 37,700 |
2020/04/23 | 1,916 | 1,939 | 1,901 | 1,939 | +23 | +1.2% | 32,200 |
2020/04/22 | 1,896 | 1,942 | 1,873 | 1,916 | +20 | +1.1% | 54,400 |
2020/04/21 | 1,872 | 1,912 | 1,872 | 1,896 | +5 | +0.3% | 35,000 |
2020/04/20 | 1,899 | 1,917 | 1,875 | 1,891 | -1 | -0.1% | 21,600 |
2020/04/17 | 1,942 | 1,945 | 1,874 | 1,892 | -21 | -1.1% | 27,300 |
2020/04/16 | 1,861 | 1,914 | 1,842 | 1,913 | +28 | +1.5% | 47,200 |
2020/04/15 | 1,943 | 1,943 | 1,868 | 1,885 | -47 | -2.4% | 44,600 |
2020/04/14 | 1,917 | 1,940 | 1,884 | 1,932 | +21 | +1.1% | 32,200 |
2020/04/13 | 1,926 | 1,935 | 1,903 | 1,911 | -37 | -1.9% | 20,600 |
2020/04/10 | 1,862 | 1,954 | 1,862 | 1,948 | +55 | +2.9% | 33,600 |
2020/04/09 | 1,940 | 1,975 | 1,871 | 1,893 | -53 | -2.7% | 42,100 |
2020/04/08 | 1,904 | 1,967 | 1,894 | 1,946 | +37 | +1.9% | 49,700 |
2020/04/07 | 1,900 | 1,926 | 1,839 | 1,909 | +45 | +2.4% | 54,900 |
2020/04/06 | 1,809 | 1,884 | 1,790 | 1,864 | +48 | +2.6% | 29,600 |
2020/04/03 | 1,806 | 1,865 | 1,791 | 1,816 | -14 | -0.8% | 39,500 |
2020/04/02 | 1,830 | 1,845 | 1,784 | 1,830 | -32 | -1.7% | 50,500 |
1051~
1100
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