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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,947 | 1,957 | 1,845 | 1,862 | -99 | -5% | 46,200 |
2020/03/31 | 2,019 | 2,020 | 1,920 | 1,961 | -59 | -2.9% | 66,800 |
2020/03/30 | 1,950 | 2,020 | 1,906 | 2,020 | -32 | -1.6% | 105,800 |
2020/03/27 | 1,922 | 2,052 | 1,886 | 2,052 | +210 | +11.4% | 240,800 |
2020/03/26 | 1,828 | 1,863 | 1,763 | 1,842 | -8 | -0.4% | 125,900 |
2020/03/25 | 1,844 | 1,850 | 1,801 | 1,850 | +46 | +2.5% | 67,500 |
2020/03/24 | 1,835 | 1,835 | 1,756 | 1,804 | +9 | +0.5% | 63,500 |
2020/03/23 | 1,778 | 1,801 | 1,679 | 1,795 | -5 | -0.3% | 119,800 |
2020/03/19 | 1,618 | 1,800 | 1,597 | 1,800 | +215 | +13.6% | 125,700 |
2020/03/18 | 1,628 | 1,675 | 1,585 | 1,585 | -44 | -2.7% | 93,100 |
2020/03/17 | 1,448 | 1,639 | 1,431 | 1,629 | +145 | +9.8% | 91,300 |
2020/03/16 | 1,464 | 1,529 | 1,449 | 1,484 | +33 | +2.3% | 72,500 |
2020/03/13 | 1,450 | 1,497 | 1,393 | 1,451 | -67 | -4.4% | 118,600 |
2020/03/12 | 1,568 | 1,575 | 1,509 | 1,518 | -90 | -5.6% | 81,300 |
2020/03/11 | 1,614 | 1,654 | 1,608 | 1,608 | -17 | -1% | 47,000 |
2020/03/10 | 1,548 | 1,627 | 1,521 | 1,625 | +37 | +2.3% | 57,100 |
2020/03/09 | 1,643 | 1,652 | 1,575 | 1,588 | -115 | -6.8% | 70,500 |
2020/03/06 | 1,733 | 1,734 | 1,687 | 1,703 | -65 | -3.7% | 83,000 |
2020/03/05 | 1,786 | 1,804 | 1,762 | 1,768 | -4 | -0.2% | 57,000 |
2020/03/04 | 1,784 | 1,787 | 1,761 | 1,772 | -52 | -2.9% | 78,200 |
2020/03/03 | 1,881 | 1,881 | 1,821 | 1,824 | -20 | -1.1% | 62,500 |
2020/03/02 | 1,810 | 1,872 | 1,788 | 1,844 | +19 | +1% | 74,900 |
2020/02/28 | 1,840 | 1,840 | 1,802 | 1,825 | -55 | -2.9% | 97,300 |
2020/02/27 | 1,892 | 1,905 | 1,879 | 1,880 | -40 | -2.1% | 62,300 |
2020/02/26 | 1,903 | 1,921 | 1,883 | 1,920 | ±0 | ±0% | 64,000 |
2020/02/25 | 1,950 | 1,957 | 1,920 | 1,920 | -87 | -4.3% | 103,900 |
2020/02/21 | 2,002 | 2,024 | 2,002 | 2,007 | +5 | +0.2% | 25,400 |
2020/02/20 | 2,013 | 2,032 | 2,002 | 2,002 | -8 | -0.4% | 23,000 |
2020/02/19 | 2,029 | 2,030 | 2,008 | 2,010 | -11 | -0.5% | 24,700 |
2020/02/18 | 2,038 | 2,038 | 2,012 | 2,021 | -18 | -0.9% | 25,500 |
2020/02/17 | 2,037 | 2,046 | 2,015 | 2,039 | -17 | -0.8% | 24,400 |
2020/02/14 | 2,039 | 2,057 | 2,027 | 2,056 | +20 | +1% | 23,000 |
2020/02/13 | 2,054 | 2,054 | 2,022 | 2,036 | -19 | -0.9% | 33,900 |
2020/02/12 | 2,054 | 2,064 | 2,036 | 2,055 | -5 | -0.2% | 24,400 |
2020/02/10 | 2,063 | 2,070 | 2,049 | 2,060 | -6 | -0.3% | 28,900 |
2020/02/07 | 2,099 | 2,099 | 2,054 | 2,066 | -39 | -1.9% | 43,500 |
2020/02/06 | 2,050 | 2,126 | 2,050 | 2,105 | +81 | +4% | 93,500 |
2020/02/05 | 2,002 | 2,044 | 2,002 | 2,024 | +24 | +1.2% | 78,700 |
2020/02/04 | 1,998 | 2,018 | 1,971 | 2,000 | +25 | +1.3% | 66,900 |
2020/02/03 | 1,961 | 1,988 | 1,952 | 1,975 | -10 | -0.5% | 31,200 |
2020/01/31 | 1,986 | 2,000 | 1,975 | 1,985 | +15 | +0.8% | 30,000 |
2020/01/30 | 1,967 | 1,973 | 1,942 | 1,970 | -1 | -0.1% | 54,900 |
2020/01/29 | 1,968 | 1,980 | 1,961 | 1,971 | -19 | -1% | 46,700 |
2020/01/28 | 1,950 | 1,993 | 1,935 | 1,990 | +26 | +1.3% | 57,600 |
2020/01/27 | 1,980 | 1,982 | 1,952 | 1,964 | -33 | -1.7% | 49,100 |
2020/01/24 | 2,010 | 2,014 | 1,997 | 1,997 | -13 | -0.6% | 42,700 |
2020/01/23 | 2,019 | 2,025 | 2,005 | 2,010 | -6 | -0.3% | 29,600 |
2020/01/22 | 2,002 | 2,026 | 1,997 | 2,016 | +8 | +0.4% | 31,200 |
2020/01/21 | 2,002 | 2,014 | 1,996 | 2,008 | +1 | ±0% | 41,200 |
2020/01/20 | 2,014 | 2,019 | 2,005 | 2,007 | -3 | -0.1% | 29,000 |
1101~
1150
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