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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,792 | 1,795 | 1,761 | 1,775 | +1 | +0.1% | 19,600 |
| 2016/11/30 | 1,784 | 1,793 | 1,765 | 1,774 | -21 | -1.2% | 16,500 |
| 2016/11/29 | 1,761 | 1,795 | 1,761 | 1,795 | +15 | +0.8% | 9,700 |
| 2016/11/28 | 1,768 | 1,789 | 1,762 | 1,780 | +12 | +0.7% | 11,300 |
| 2016/11/25 | 1,757 | 1,768 | 1,748 | 1,768 | +11 | +0.6% | 14,500 |
| 2016/11/24 | 1,750 | 1,760 | 1,736 | 1,757 | +15 | +0.9% | 17,200 |
| 2016/11/22 | 1,731 | 1,742 | 1,726 | 1,742 | +21 | +1.2% | 9,900 |
| 2016/11/21 | 1,730 | 1,735 | 1,700 | 1,721 | +7 | +0.4% | 10,900 |
| 2016/11/18 | 1,740 | 1,740 | 1,714 | 1,714 | -9 | -0.5% | 14,700 |
| 2016/11/17 | 1,694 | 1,724 | 1,684 | 1,723 | +30 | +1.8% | 20,700 |
| 2016/11/16 | 1,690 | 1,693 | 1,680 | 1,693 | +9 | +0.5% | 13,500 |
| 2016/11/15 | 1,674 | 1,687 | 1,674 | 1,684 | +6 | +0.4% | 14,900 |
| 2016/11/14 | 1,694 | 1,702 | 1,678 | 1,678 | ±0 | ±0% | 9,900 |
| 2016/11/11 | 1,696 | 1,709 | 1,660 | 1,678 | -2 | -0.1% | 17,100 |
| 2016/11/10 | 1,655 | 1,698 | 1,650 | 1,680 | +48 | +2.9% | 37,100 |
| 2016/11/09 | 1,687 | 1,702 | 1,632 | 1,632 | -54 | -3.2% | 17,400 |
| 2016/11/08 | 1,667 | 1,695 | 1,660 | 1,686 | +26 | +1.6% | 4,900 |
| 2016/11/07 | 1,679 | 1,703 | 1,660 | 1,660 | -9 | -0.5% | 22,400 |
| 2016/11/04 | 1,674 | 1,683 | 1,661 | 1,669 | -16 | -0.9% | 7,800 |
| 2016/11/02 | 1,705 | 1,715 | 1,677 | 1,685 | -45 | -2.6% | 15,200 |
| 2016/11/01 | 1,747 | 1,747 | 1,720 | 1,730 | -1 | -0.1% | 13,400 |
| 2016/10/31 | 1,750 | 1,750 | 1,720 | 1,731 | -18 | -1% | 4,300 |
| 2016/10/28 | 1,723 | 1,753 | 1,720 | 1,749 | +34 | +2% | 16,600 |
| 2016/10/27 | 1,715 | 1,724 | 1,710 | 1,715 | ±0 | ±0% | 5,500 |
| 2016/10/26 | 1,706 | 1,715 | 1,703 | 1,715 | +5 | +0.3% | 7,600 |
| 2016/10/25 | 1,710 | 1,715 | 1,704 | 1,710 | +4 | +0.2% | 7,300 |
| 2016/10/24 | 1,708 | 1,711 | 1,698 | 1,706 | +13 | +0.8% | 6,500 |
| 2016/10/21 | 1,719 | 1,735 | 1,671 | 1,693 | -23 | -1.3% | 41,200 |
| 2016/10/20 | 1,700 | 1,716 | 1,700 | 1,716 | ±0 | ±0% | 6,900 |
| 2016/10/19 | 1,695 | 1,718 | 1,695 | 1,716 | +6 | +0.4% | 5,900 |
| 2016/10/18 | 1,692 | 1,711 | 1,692 | 1,710 | -4 | -0.2% | 5,700 |
| 2016/10/17 | 1,711 | 1,717 | 1,700 | 1,714 | +22 | +1.3% | 4,200 |
| 2016/10/14 | 1,691 | 1,696 | 1,685 | 1,692 | -9 | -0.5% | 4,700 |
| 2016/10/13 | 1,704 | 1,717 | 1,693 | 1,701 | -3 | -0.2% | 2,700 |
| 2016/10/12 | 1,707 | 1,720 | 1,697 | 1,704 | -18 | -1% | 4,500 |
| 2016/10/11 | 1,707 | 1,730 | 1,707 | 1,722 | +5 | +0.3% | 4,400 |
| 2016/10/07 | 1,719 | 1,737 | 1,709 | 1,717 | +1 | +0.1% | 7,800 |
| 2016/10/06 | 1,712 | 1,731 | 1,712 | 1,716 | +4 | +0.2% | 4,300 |
| 2016/10/05 | 1,715 | 1,722 | 1,708 | 1,712 | +10 | +0.6% | 7,100 |
| 2016/10/04 | 1,650 | 1,715 | 1,650 | 1,702 | +36 | +2.2% | 12,200 |
| 2016/10/03 | 1,675 | 1,689 | 1,655 | 1,666 | +31 | +1.9% | 7,200 |
| 2016/09/30 | 1,674 | 1,674 | 1,628 | 1,635 | -39 | -2.3% | 6,900 |
| 2016/09/29 | 1,709 | 1,709 | 1,630 | 1,674 | +5 | +0.3% | 16,100 |
| 2016/09/28 | 1,660 | 1,670 | 1,621 | 1,669 | +1,500 | +887.6% | 3,200 |
| 2016/09/27 | 168 | 169 | 164 | 169 | -1 | -0.6% | 139,000 |
| 2016/09/26 | 175 | 175 | 170 | 170 | -5 | -2.9% | 90,000 |
| 2016/09/23 | 172 | 175 | 172 | 175 | ±0 | ±0% | 102,000 |
| 2016/09/21 | 169 | 175 | 166 | 175 | +7 | +4.2% | 218,000 |
| 2016/09/20 | 168 | 169 | 166 | 168 | +1 | +0.6% | 147,000 |
| 2016/09/16 | 163 | 167 | 163 | 167 | +5 | +3.1% | 79,000 |
1951～
2000
件表示中 / 3586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 | 122,400円 | +9.2% | -7.0% | 4.08% | 10.91倍 | 0.23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 |
| 大光銀 | 143,700円 | -8.1% | -0.2% | 4.18% | 6.31倍 | 0.18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 |
| トマト銀 | 112,700円 | +1.0% | -4.8% | 4.44% | 9.72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 |
| 東北銀 | 112,000円 | -2.9% | +7.1% | 4.46% | 7.10倍 | 0.27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 |
| 大東銀 | 70,300円 | -7.2% | +0.4% | 4.27% | 7.42倍 | 0.24倍 |
|
福島県内資金量２位。郡山本拠、県全域展開。中小企業、個人に強み。復興支援強化で営業改革 |
市場注目の銘柄
チャート関連のコラム
