阿波銀行の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/10 | 2,654 | 2,703 | 2,654 | 2,699 | +33 | +1.2% | 64,100 |
2020/06/09 | 2,653 | 2,699 | 2,653 | 2,666 | +19 | +0.7% | 68,500 |
2020/06/08 | 2,649 | 2,673 | 2,634 | 2,647 | +32 | +1.2% | 82,700 |
2020/06/05 | 2,592 | 2,648 | 2,592 | 2,615 | +24 | +0.9% | 85,400 |
2020/06/04 | 2,550 | 2,612 | 2,550 | 2,591 | +56 | +2.2% | 85,500 |
2020/06/03 | 2,500 | 2,547 | 2,494 | 2,535 | +52 | +2.1% | 67,900 |
2020/06/02 | 2,480 | 2,524 | 2,476 | 2,483 | +1 | ±0% | 83,200 |
2020/06/01 | 2,465 | 2,500 | 2,450 | 2,482 | +8 | +0.3% | 54,000 |
2020/05/29 | 2,502 | 2,560 | 2,469 | 2,474 | -36 | -1.4% | 133,200 |
2020/05/28 | 2,449 | 2,514 | 2,449 | 2,510 | +69 | +2.8% | 109,600 |
2020/05/27 | 2,410 | 2,468 | 2,398 | 2,441 | +54 | +2.3% | 114,600 |
2020/05/26 | 2,325 | 2,395 | 2,313 | 2,387 | +80 | +3.5% | 62,900 |
2020/05/25 | 2,250 | 2,309 | 2,250 | 2,307 | +64 | +2.9% | 42,500 |
2020/05/22 | 2,243 | 2,274 | 2,230 | 2,243 | +10 | +0.4% | 70,200 |
2020/05/21 | 2,188 | 2,240 | 2,177 | 2,233 | +53 | +2.4% | 69,800 |
2020/05/20 | 2,149 | 2,220 | 2,137 | 2,180 | +40 | +1.9% | 91,600 |
2020/05/19 | 2,160 | 2,164 | 2,096 | 2,140 | +52 | +2.5% | 102,500 |
2020/05/18 | 2,240 | 2,240 | 2,072 | 2,088 | -124 | -5.6% | 104,300 |
2020/05/15 | 2,236 | 2,264 | 2,190 | 2,212 | +5 | +0.2% | 70,200 |
2020/05/14 | 2,280 | 2,280 | 2,207 | 2,207 | -78 | -3.4% | 31,900 |
2020/05/13 | 2,238 | 2,296 | 2,230 | 2,285 | +31 | +1.4% | 50,000 |
2020/05/12 | 2,246 | 2,267 | 2,244 | 2,254 | -4 | -0.2% | 29,000 |
2020/05/11 | 2,291 | 2,301 | 2,251 | 2,258 | -17 | -0.7% | 48,900 |
2020/05/08 | 2,261 | 2,279 | 2,252 | 2,275 | +34 | +1.5% | 43,700 |
2020/05/07 | 2,286 | 2,286 | 2,216 | 2,241 | -62 | -2.7% | 72,600 |
2020/05/01 | 2,326 | 2,335 | 2,286 | 2,303 | -45 | -1.9% | 54,900 |
2020/04/30 | 2,418 | 2,419 | 2,348 | 2,348 | -20 | -0.8% | 105,400 |
2020/04/28 | 2,360 | 2,371 | 2,320 | 2,368 | +5 | +0.2% | 74,000 |
2020/04/27 | 2,394 | 2,404 | 2,351 | 2,363 | -10 | -0.4% | 102,600 |
2020/04/24 | 2,422 | 2,490 | 2,373 | 2,373 | -40 | -1.7% | 347,200 |
2020/04/23 | 2,419 | 2,432 | 2,398 | 2,413 | -16 | -0.7% | 92,500 |
2020/04/22 | 2,429 | 2,473 | 2,409 | 2,429 | -22 | -0.9% | 112,700 |
2020/04/21 | 2,491 | 2,513 | 2,451 | 2,451 | -63 | -2.5% | 95,900 |
2020/04/20 | 2,431 | 2,517 | 2,431 | 2,514 | +87 | +3.6% | 148,700 |
2020/04/17 | 2,466 | 2,503 | 2,407 | 2,427 | ±0 | ±0% | 96,600 |
2020/04/16 | 2,369 | 2,431 | 2,350 | 2,427 | +51 | +2.1% | 107,900 |
2020/04/15 | 2,427 | 2,452 | 2,357 | 2,376 | -51 | -2.1% | 134,000 |
2020/04/14 | 2,381 | 2,444 | 2,358 | 2,427 | +48 | +2% | 88,600 |
2020/04/13 | 2,416 | 2,456 | 2,377 | 2,379 | -72 | -2.9% | 88,200 |
2020/04/10 | 2,383 | 2,453 | 2,349 | 2,451 | +116 | +5% | 168,100 |
2020/04/09 | 2,371 | 2,379 | 2,285 | 2,335 | -37 | -1.6% | 81,500 |
2020/04/08 | 2,313 | 2,409 | 2,295 | 2,372 | +76 | +3.3% | 130,400 |
2020/04/07 | 2,280 | 2,322 | 2,226 | 2,296 | +66 | +3% | 73,100 |
2020/04/06 | 2,128 | 2,253 | 2,128 | 2,230 | +118 | +5.6% | 90,500 |
2020/04/03 | 2,100 | 2,202 | 2,090 | 2,112 | -1 | ±0% | 55,200 |
2020/04/02 | 2,157 | 2,167 | 2,090 | 2,113 | -76 | -3.5% | 72,500 |
2020/04/01 | 2,232 | 2,276 | 2,171 | 2,189 | -93 | -4.1% | 99,400 |
2020/03/31 | 2,393 | 2,419 | 2,261 | 2,282 | -112 | -4.7% | 76,200 |
2020/03/30 | 2,364 | 2,413 | 2,247 | 2,394 | -42 | -1.7% | 112,000 |
2020/03/27 | 2,300 | 2,436 | 2,300 | 2,436 | +202 | +9% | 189,100 |
1051~
1100
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「阿波銀」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 |
---|---|---|---|---|---|---|---|---|
阿波銀 | 248,000円 | -3.6% | +0.5% | 3.23% | 8.69倍 | 0.30倍 |
|
前身は1879年創業。徳島県内預金シェアは3割と首位。関西も展開、証券仲介で野村と提携 |
北國FHD | 443,500円 | -0.0% | +3.7% | 2.71% | 10.13倍 | 0.41倍 |
|
地銀中位の北國銀行が中核。石川県が地盤。県内融資シェアは4割半ば。21年10月持株会社化 |
南都銀 | 310,000円 | +7.9% | +11.2% | 3.97% | 7.50倍 | 0.33倍 |
|
地銀中位。奈良県唯一の地銀で貸出金・預金シェア5割と断トツ。隣接府県進出に積極的 |
京葉銀 | 71,700円 | +0.1% | +4.6% | 3.63% | 7.98倍 | 0.27倍 |
|
千葉県2番手。都市部に強み。住宅ローンなどリテール比率が高い。りそなと戦略的提携 |
池田泉州 | 32,600円 | +3.3% | -0.2% | 3.83% | 8.31倍 | 0.38倍 |
|
大阪地盤の金融持株会社。京阪神地域に展開。池田泉州銀行が中核。証券、総研、リースなども |
市場注目の銘柄
チャート関連のコラム