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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 2,158 | 2,260 | 2,134 | 2,234 | +64 | +2.9% | 111,200 |
2020/03/25 | 2,176 | 2,189 | 2,100 | 2,170 | +44 | +2.1% | 68,100 |
2020/03/24 | 2,107 | 2,147 | 2,050 | 2,126 | +69 | +3.4% | 77,800 |
2020/03/23 | 1,911 | 2,072 | 1,893 | 2,057 | +145 | +7.6% | 150,000 |
2020/03/19 | 1,890 | 1,990 | 1,887 | 1,912 | +62 | +3.4% | 150,200 |
2020/03/18 | 1,847 | 1,940 | 1,818 | 1,850 | +15 | +0.8% | 127,700 |
2020/03/17 | 1,685 | 1,844 | 1,620 | 1,835 | +108 | +6.3% | 175,300 |
2020/03/16 | 1,743 | 1,788 | 1,701 | 1,727 | -16 | -0.9% | 166,600 |
2020/03/13 | 1,730 | 1,787 | 1,680 | 1,743 | -101 | -5.5% | 202,300 |
2020/03/12 | 1,896 | 1,907 | 1,832 | 1,844 | -76 | -4% | 183,400 |
2020/03/11 | 1,932 | 2,001 | 1,920 | 1,920 | -13 | -0.7% | 140,500 |
2020/03/10 | 1,852 | 1,937 | 1,804 | 1,933 | +53 | +2.8% | 194,500 |
2020/03/09 | 1,965 | 1,986 | 1,872 | 1,880 | -185 | -9% | 199,900 |
2020/03/06 | 2,102 | 2,118 | 2,047 | 2,065 | -81 | -3.8% | 129,600 |
2020/03/05 | 2,138 | 2,165 | 2,123 | 2,146 | +16 | +0.8% | 103,200 |
2020/03/04 | 2,135 | 2,170 | 2,125 | 2,130 | -44 | -2% | 126,900 |
2020/03/03 | 2,228 | 2,247 | 2,174 | 2,174 | -34 | -1.5% | 127,000 |
2020/03/02 | 2,142 | 2,230 | 2,136 | 2,208 | +22 | +1% | 130,600 |
2020/02/28 | 2,189 | 2,219 | 2,166 | 2,186 | -53 | -2.4% | 123,300 |
2020/02/27 | 2,278 | 2,278 | 2,236 | 2,239 | -61 | -2.7% | 144,600 |
2020/02/26 | 2,270 | 2,307 | 2,250 | 2,300 | -7 | -0.3% | 111,000 |
2020/02/25 | 2,365 | 2,365 | 2,300 | 2,307 | -84 | -3.5% | 115,000 |
2020/02/21 | 2,372 | 2,415 | 2,372 | 2,391 | +19 | +0.8% | 75,100 |
2020/02/20 | 2,372 | 2,412 | 2,367 | 2,372 | ±0 | ±0% | 93,500 |
2020/02/19 | 2,393 | 2,398 | 2,367 | 2,372 | -22 | -0.9% | 75,400 |
2020/02/18 | 2,428 | 2,434 | 2,381 | 2,394 | -35 | -1.4% | 69,400 |
2020/02/17 | 2,425 | 2,436 | 2,401 | 2,429 | -5 | -0.2% | 58,100 |
2020/02/14 | 2,408 | 2,434 | 2,390 | 2,434 | +26 | +1.1% | 59,800 |
2020/02/13 | 2,409 | 2,414 | 2,389 | 2,408 | -2 | -0.1% | 45,600 |
2020/02/12 | 2,409 | 2,432 | 2,398 | 2,410 | -6 | -0.2% | 75,300 |
2020/02/10 | 2,373 | 2,426 | 2,363 | 2,416 | +17 | +0.7% | 74,200 |
2020/02/07 | 2,482 | 2,482 | 2,397 | 2,399 | -83 | -3.3% | 113,600 |
2020/02/06 | 2,514 | 2,534 | 2,482 | 2,482 | -32 | -1.3% | 181,600 |
2020/02/05 | 2,462 | 2,535 | 2,460 | 2,514 | +57 | +2.3% | 144,000 |
2020/02/04 | 2,386 | 2,457 | 2,380 | 2,457 | +41 | +1.7% | 73,200 |
2020/02/03 | 2,416 | 2,486 | 2,397 | 2,416 | -19 | -0.8% | 100,800 |
2020/01/31 | 2,400 | 2,510 | 2,389 | 2,435 | +67 | +2.8% | 177,700 |
2020/01/30 | 2,320 | 2,372 | 2,320 | 2,368 | +27 | +1.2% | 79,000 |
2020/01/29 | 2,302 | 2,354 | 2,300 | 2,341 | +77 | +3.4% | 118,100 |
2020/01/28 | 2,242 | 2,267 | 2,231 | 2,264 | -18 | -0.8% | 91,100 |
2020/01/27 | 2,280 | 2,289 | 2,261 | 2,282 | -32 | -1.4% | 68,300 |
2020/01/24 | 2,321 | 2,327 | 2,304 | 2,314 | -11 | -0.5% | 58,500 |
2020/01/23 | 2,349 | 2,349 | 2,324 | 2,325 | -26 | -1.1% | 53,600 |
2020/01/22 | 2,321 | 2,365 | 2,312 | 2,351 | +10 | +0.4% | 64,200 |
2020/01/21 | 2,317 | 2,342 | 2,313 | 2,341 | -1 | ±0% | 47,500 |
2020/01/20 | 2,366 | 2,370 | 2,342 | 2,342 | -5 | -0.2% | 40,200 |
2020/01/17 | 2,348 | 2,368 | 2,338 | 2,347 | ±0 | ±0% | 56,900 |
2020/01/16 | 2,351 | 2,359 | 2,334 | 2,347 | -8 | -0.3% | 58,600 |
2020/01/15 | 2,338 | 2,362 | 2,325 | 2,355 | +17 | +0.7% | 80,300 |
2020/01/14 | 2,354 | 2,354 | 2,310 | 2,338 | -28 | -1.2% | 91,900 |
1101~
1150
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