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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 2,689 | 2,771 | 2,684 | 2,757 | +54 | +2% | 83,400 |
2019/05/29 | 2,705 | 2,736 | 2,701 | 2,703 | -47 | -1.7% | 63,600 |
2019/05/28 | 2,743 | 2,782 | 2,731 | 2,750 | -7 | -0.3% | 78,600 |
2019/05/27 | 2,771 | 2,812 | 2,755 | 2,757 | -14 | -0.5% | 57,500 |
2019/05/24 | 2,712 | 2,786 | 2,695 | 2,771 | +49 | +1.8% | 76,600 |
2019/05/23 | 2,704 | 2,739 | 2,697 | 2,722 | -1 | ±0% | 65,200 |
2019/05/22 | 2,754 | 2,775 | 2,679 | 2,723 | -31 | -1.1% | 63,300 |
2019/05/21 | 2,707 | 2,783 | 2,707 | 2,754 | +36 | +1.3% | 68,200 |
2019/05/20 | 2,669 | 2,726 | 2,666 | 2,718 | +75 | +2.8% | 67,400 |
2019/05/17 | 2,628 | 2,664 | 2,607 | 2,643 | +47 | +1.8% | 32,300 |
2019/05/16 | 2,593 | 2,605 | 2,556 | 2,596 | +3 | +0.1% | 31,500 |
2019/05/15 | 2,580 | 2,594 | 2,535 | 2,593 | +14 | +0.5% | 35,200 |
2019/05/14 | 2,547 | 2,579 | 2,501 | 2,579 | -18 | -0.7% | 39,400 |
2019/05/13 | 2,637 | 2,686 | 2,578 | 2,597 | -90 | -3.3% | 67,600 |
2019/05/10 | 2,680 | 2,890 | 2,670 | 2,687 | +9 | +0.3% | 67,600 |
2019/05/09 | 2,648 | 2,697 | 2,638 | 2,678 | -12 | -0.4% | 75,500 |
2019/05/08 | 2,665 | 2,690 | 2,637 | 2,690 | -11 | -0.4% | 94,200 |
2019/05/07 | 2,761 | 2,773 | 2,701 | 2,701 | -87 | -3.1% | 67,300 |
2019/04/26 | 2,771 | 2,800 | 2,748 | 2,788 | -29 | -1% | 34,800 |
2019/04/25 | 2,733 | 2,817 | 2,728 | 2,817 | +85 | +3.1% | 74,300 |
2019/04/24 | 2,779 | 2,779 | 2,729 | 2,732 | -28 | -1% | 38,400 |
2019/04/23 | 2,767 | 2,775 | 2,740 | 2,760 | -4 | -0.1% | 28,700 |
2019/04/22 | 2,740 | 2,764 | 2,703 | 2,764 | +24 | +0.9% | 22,100 |
2019/04/19 | 2,765 | 2,770 | 2,740 | 2,740 | -13 | -0.5% | 27,000 |
2019/04/18 | 2,813 | 2,824 | 2,743 | 2,753 | -64 | -2.3% | 39,000 |
2019/04/17 | 2,839 | 2,844 | 2,810 | 2,817 | -9 | -0.3% | 29,000 |
2019/04/16 | 2,865 | 2,865 | 2,812 | 2,826 | -48 | -1.7% | 25,500 |
2019/04/15 | 2,870 | 2,884 | 2,845 | 2,874 | +102 | +3.7% | 57,500 |
2019/04/12 | 2,800 | 2,824 | 2,764 | 2,772 | -3 | -0.1% | 39,900 |
2019/04/11 | 2,803 | 2,813 | 2,748 | 2,775 | -28 | -1% | 35,000 |
2019/04/10 | 2,800 | 2,806 | 2,781 | 2,803 | -22 | -0.8% | 23,200 |
2019/04/09 | 2,856 | 2,856 | 2,780 | 2,825 | -31 | -1.1% | 47,200 |
2019/04/08 | 2,901 | 2,901 | 2,845 | 2,856 | -28 | -1% | 30,200 |
2019/04/05 | 2,887 | 2,891 | 2,842 | 2,884 | -3 | -0.1% | 34,600 |
2019/04/04 | 2,918 | 2,928 | 2,882 | 2,887 | -22 | -0.8% | 37,900 |
2019/04/03 | 2,907 | 2,913 | 2,874 | 2,909 | +2 | +0.1% | 43,300 |
2019/04/02 | 2,953 | 2,953 | 2,898 | 2,907 | +16 | +0.6% | 53,700 |
2019/04/01 | 2,886 | 2,914 | 2,869 | 2,891 | +77 | +2.7% | 64,500 |
2019/03/29 | 2,893 | 2,893 | 2,814 | 2,814 | -40 | -1.4% | 42,300 |
2019/03/28 | 2,899 | 2,908 | 2,849 | 2,854 | -93 | -3.2% | 73,200 |
2019/03/27 | 2,931 | 2,955 | 2,905 | 2,947 | -38 | -1.3% | 83,700 |
2019/03/26 | 2,893 | 2,996 | 2,874 | 2,985 | +133 | +4.7% | 118,800 |
2019/03/25 | 2,856 | 2,857 | 2,810 | 2,852 | -95 | -3.2% | 73,000 |
2019/03/22 | 2,936 | 2,947 | 2,886 | 2,947 | +6 | +0.2% | 52,900 |
2019/03/20 | 2,904 | 2,942 | 2,902 | 2,941 | +38 | +1.3% | 51,900 |
2019/03/19 | 2,894 | 2,914 | 2,882 | 2,903 | +4 | +0.1% | 47,300 |
2019/03/18 | 2,862 | 2,899 | 2,846 | 2,899 | +49 | +1.7% | 61,300 |
2019/03/15 | 2,797 | 2,854 | 2,797 | 2,850 | +80 | +2.9% | 85,400 |
2019/03/14 | 2,780 | 2,796 | 2,754 | 2,770 | +1 | ±0% | 48,900 |
2019/03/13 | 2,762 | 2,794 | 2,762 | 2,769 | -21 | -0.8% | 50,400 |
1301~
1350
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