鳥取銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,326 | 1,332 | 1,317 | 1,329 | -4 | -0.3% | 7,000 |
| 2024/08/20 | 1,335 | 1,335 | 1,320 | 1,333 | +16 | +1.2% | 12,000 |
| 2024/08/19 | 1,328 | 1,330 | 1,317 | 1,317 | -11 | -0.8% | 14,500 |
| 2024/08/16 | 1,340 | 1,340 | 1,309 | 1,328 | +8 | +0.6% | 24,100 |
| 2024/08/15 | 1,337 | 1,337 | 1,318 | 1,320 | -17 | -1.3% | 13,000 |
| 2024/08/14 | 1,301 | 1,341 | 1,301 | 1,337 | +37 | +2.8% | 35,900 |
| 2024/08/13 | 1,276 | 1,300 | 1,276 | 1,300 | +25 | +2% | 9,700 |
| 2024/08/09 | 1,271 | 1,278 | 1,248 | 1,275 | +34 | +2.7% | 17,800 |
| 2024/08/08 | 1,256 | 1,293 | 1,239 | 1,241 | -38 | -3% | 57,700 |
| 2024/08/07 | 1,262 | 1,313 | 1,254 | 1,279 | -13 | -1% | 43,300 |
| 2024/08/06 | 1,225 | 1,314 | 1,225 | 1,292 | +67 | +5.5% | 39,200 |
| 2024/08/05 | 1,215 | 1,225 | 1,190 | 1,225 | -50 | -3.9% | 122,600 |
| 2024/08/02 | 1,333 | 1,338 | 1,275 | 1,275 | -86 | -6.3% | 89,400 |
| 2024/08/01 | 1,375 | 1,375 | 1,352 | 1,361 | -11 | -0.8% | 26,300 |
| 2024/07/31 | 1,341 | 1,372 | 1,337 | 1,372 | +36 | +2.7% | 28,300 |
| 2024/07/30 | 1,349 | 1,350 | 1,335 | 1,336 | -16 | -1.2% | 80,500 |
| 2024/07/29 | 1,347 | 1,353 | 1,342 | 1,352 | +12 | +0.9% | 18,000 |
| 2024/07/26 | 1,345 | 1,349 | 1,340 | 1,340 | -5 | -0.4% | 16,600 |
| 2024/07/25 | 1,350 | 1,354 | 1,344 | 1,345 | -12 | -0.9% | 35,600 |
| 2024/07/24 | 1,366 | 1,370 | 1,357 | 1,357 | -13 | -0.9% | 19,900 |
| 2024/07/23 | 1,370 | 1,375 | 1,366 | 1,370 | +1 | +0.1% | 9,700 |
| 2024/07/22 | 1,368 | 1,369 | 1,360 | 1,369 | +1 | +0.1% | 9,800 |
| 2024/07/19 | 1,380 | 1,380 | 1,363 | 1,368 | -11 | -0.8% | 21,400 |
| 2024/07/18 | 1,369 | 1,379 | 1,366 | 1,379 | +9 | +0.7% | 14,300 |
| 2024/07/17 | 1,365 | 1,375 | 1,365 | 1,370 | +5 | +0.4% | 10,100 |
| 2024/07/16 | 1,368 | 1,373 | 1,364 | 1,365 | +4 | +0.3% | 10,800 |
| 2024/07/12 | 1,360 | 1,368 | 1,358 | 1,361 | -3 | -0.2% | 11,700 |
| 2024/07/11 | 1,359 | 1,365 | 1,354 | 1,364 | +6 | +0.4% | 20,000 |
| 2024/07/10 | 1,362 | 1,365 | 1,350 | 1,358 | +4 | +0.3% | 17,500 |
| 2024/07/09 | 1,355 | 1,360 | 1,350 | 1,354 | -1 | -0.1% | 19,700 |
| 2024/07/08 | 1,369 | 1,371 | 1,355 | 1,355 | -10 | -0.7% | 17,400 |
| 2024/07/05 | 1,375 | 1,379 | 1,365 | 1,365 | -10 | -0.7% | 19,400 |
| 2024/07/04 | 1,372 | 1,381 | 1,372 | 1,375 | -5 | -0.4% | 15,200 |
| 2024/07/03 | 1,394 | 1,396 | 1,380 | 1,380 | -14 | -1% | 18,900 |
| 2024/07/02 | 1,400 | 1,403 | 1,394 | 1,394 | -6 | -0.4% | 15,700 |
| 2024/07/01 | 1,410 | 1,410 | 1,392 | 1,400 | +8 | +0.6% | 13,000 |
| 2024/06/28 | 1,386 | 1,397 | 1,386 | 1,392 | +9 | +0.7% | 7,100 |
| 2024/06/27 | 1,391 | 1,397 | 1,383 | 1,383 | -5 | -0.4% | 6,400 |
| 2024/06/26 | 1,381 | 1,392 | 1,379 | 1,388 | +7 | +0.5% | 10,900 |
| 2024/06/25 | 1,372 | 1,381 | 1,370 | 1,381 | +15 | +1.1% | 7,600 |
| 2024/06/24 | 1,348 | 1,375 | 1,348 | 1,366 | +3 | +0.2% | 17,200 |
| 2024/06/21 | 1,360 | 1,375 | 1,360 | 1,363 | +3 | +0.2% | 7,500 |
| 2024/06/20 | 1,370 | 1,375 | 1,359 | 1,360 | -15 | -1.1% | 15,600 |
| 2024/06/19 | 1,374 | 1,384 | 1,372 | 1,375 | +1 | +0.1% | 9,100 |
| 2024/06/18 | 1,380 | 1,386 | 1,373 | 1,374 | +4 | +0.3% | 5,900 |
| 2024/06/17 | 1,380 | 1,389 | 1,370 | 1,370 | -18 | -1.3% | 12,300 |
| 2024/06/14 | 1,373 | 1,390 | 1,373 | 1,388 | +5 | +0.4% | 12,800 |
| 2024/06/13 | 1,401 | 1,401 | 1,381 | 1,383 | -8 | -0.6% | 8,100 |
| 2024/06/12 | 1,401 | 1,406 | 1,391 | 1,391 | -10 | -0.7% | 7,000 |
| 2024/06/11 | 1,406 | 1,414 | 1,401 | 1,401 | ±0 | ±0% | 7,500 |
151～
200
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「鳥取銀」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 |
|---|---|---|---|---|---|---|---|---|
| 鳥取銀 | 116,800円 | +9.2% | -7.0% | 4.28% | 10.41倍 | 0.22倍 |
|
地銀中下位。鳥取唯一の地銀だが預貸シェアは山陰合同の次。県東部地盤。西部と島根東部強化 |
| トマト銀 | 111,900円 | +1.0% | -4.8% | 4.47% | 9.66倍 | 0.23倍 |
|
地銀中下位行。岡山県内２番手。第二地銀。岡山市、倉敷市が地盤。兵庫、広島、大阪にも拠点 |
| 大光銀 | 126,200円 | -8.1% | -0.2% | 4.75% | 5.54倍 | 0.16倍 |
|
新潟の第二地銀。県内２番手。資金量は地銀中下位。長岡市本拠。埼玉にも展開。傘下にカードも |
| 東北銀 | 101,500円 | -2.9% | +7.1% | 4.93% | 6.40倍 | 0.25倍 |
|
地銀下位行。岩手県３行中３番手。フィデアＨＤとの経営統合合意は解除。公的資金１００億円 |
| じもとＨＤ | 31,100円 | +0.2% | - | 0.00% | 9.24倍 | 0.10倍 |
|
きらやか銀と仙台銀の経営統合で１２年に誕生。公的資金注入行。ＳＢＩＨＤ子会社が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
