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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,281 | 1,287 | 1,277 | 1,284 | +3 | +0.2% | 19,100 |
2023/02/24 | 1,277 | 1,288 | 1,261 | 1,281 | +4 | +0.3% | 36,800 |
2023/02/22 | 1,282 | 1,284 | 1,269 | 1,277 | -13 | -1% | 27,200 |
2023/02/21 | 1,280 | 1,294 | 1,278 | 1,290 | +13 | +1% | 11,800 |
2023/02/20 | 1,255 | 1,278 | 1,255 | 1,277 | +22 | +1.8% | 35,600 |
2023/02/17 | 1,253 | 1,260 | 1,250 | 1,255 | +2 | +0.2% | 11,000 |
2023/02/16 | 1,258 | 1,265 | 1,250 | 1,253 | ±0 | ±0% | 21,800 |
2023/02/15 | 1,260 | 1,266 | 1,247 | 1,253 | -9 | -0.7% | 32,500 |
2023/02/14 | 1,261 | 1,269 | 1,253 | 1,262 | +4 | +0.3% | 15,300 |
2023/02/13 | 1,235 | 1,262 | 1,235 | 1,258 | +16 | +1.3% | 39,600 |
2023/02/10 | 1,226 | 1,252 | 1,218 | 1,242 | +16 | +1.3% | 24,000 |
2023/02/09 | 1,231 | 1,238 | 1,224 | 1,226 | -1 | -0.1% | 23,100 |
2023/02/08 | 1,224 | 1,234 | 1,219 | 1,227 | -2 | -0.2% | 20,200 |
2023/02/07 | 1,210 | 1,235 | 1,207 | 1,229 | +22 | +1.8% | 18,100 |
2023/02/06 | 1,221 | 1,224 | 1,189 | 1,207 | -6 | -0.5% | 40,100 |
2023/02/03 | 1,215 | 1,227 | 1,211 | 1,213 | -5 | -0.4% | 21,600 |
2023/02/02 | 1,227 | 1,230 | 1,216 | 1,218 | -16 | -1.3% | 20,800 |
2023/02/01 | 1,241 | 1,253 | 1,218 | 1,234 | +5 | +0.4% | 47,800 |
2023/01/31 | 1,225 | 1,240 | 1,223 | 1,229 | +8 | +0.7% | 41,600 |
2023/01/30 | 1,203 | 1,231 | 1,203 | 1,221 | +27 | +2.3% | 89,600 |
2023/01/27 | 1,178 | 1,199 | 1,172 | 1,194 | +22 | +1.9% | 44,000 |
2023/01/26 | 1,179 | 1,179 | 1,163 | 1,172 | +2 | +0.2% | 13,000 |
2023/01/25 | 1,175 | 1,178 | 1,164 | 1,170 | -10 | -0.8% | 30,200 |
2023/01/24 | 1,151 | 1,180 | 1,149 | 1,180 | +31 | +2.7% | 33,200 |
2023/01/23 | 1,153 | 1,169 | 1,149 | 1,149 | -3 | -0.3% | 29,600 |
2023/01/20 | 1,132 | 1,155 | 1,127 | 1,152 | +20 | +1.8% | 27,900 |
2023/01/19 | 1,148 | 1,161 | 1,130 | 1,132 | -22 | -1.9% | 32,500 |
2023/01/18 | 1,143 | 1,154 | 1,122 | 1,154 | +6 | +0.5% | 50,200 |
2023/01/17 | 1,164 | 1,164 | 1,140 | 1,148 | -12 | -1% | 39,100 |
2023/01/16 | 1,190 | 1,196 | 1,159 | 1,160 | -23 | -1.9% | 57,000 |
2023/01/13 | 1,147 | 1,203 | 1,143 | 1,183 | +33 | +2.9% | 97,600 |
2023/01/12 | 1,127 | 1,156 | 1,127 | 1,150 | +13 | +1.1% | 43,900 |
2023/01/11 | 1,136 | 1,138 | 1,124 | 1,137 | -1 | -0.1% | 30,600 |
2023/01/10 | 1,140 | 1,143 | 1,132 | 1,138 | ±0 | ±0% | 23,800 |
2023/01/06 | 1,146 | 1,153 | 1,133 | 1,138 | -8 | -0.7% | 29,100 |
2023/01/05 | 1,157 | 1,163 | 1,143 | 1,146 | -12 | -1% | 48,100 |
2023/01/04 | 1,146 | 1,163 | 1,135 | 1,158 | +12 | +1% | 48,400 |
2022/12/30 | 1,144 | 1,152 | 1,134 | 1,146 | +7 | +0.6% | 28,000 |
2022/12/29 | 1,127 | 1,146 | 1,124 | 1,139 | +6 | +0.5% | 48,600 |
2022/12/28 | 1,140 | 1,142 | 1,122 | 1,133 | -9 | -0.8% | 41,800 |
2022/12/27 | 1,132 | 1,142 | 1,129 | 1,142 | +11 | +1% | 31,900 |
2022/12/26 | 1,132 | 1,135 | 1,122 | 1,131 | ±0 | ±0% | 26,100 |
2022/12/23 | 1,119 | 1,136 | 1,116 | 1,131 | +12 | +1.1% | 52,300 |
2022/12/22 | 1,094 | 1,119 | 1,094 | 1,119 | +30 | +2.8% | 32,200 |
2022/12/21 | 1,119 | 1,136 | 1,089 | 1,089 | -27 | -2.4% | 90,600 |
2022/12/20 | 1,094 | 1,123 | 1,091 | 1,116 | +21 | +1.9% | 98,200 |
2022/12/19 | 1,085 | 1,098 | 1,085 | 1,095 | +9 | +0.8% | 23,900 |
2022/12/16 | 1,089 | 1,098 | 1,086 | 1,086 | -3 | -0.3% | 20,200 |
2022/12/15 | 1,089 | 1,094 | 1,086 | 1,089 | -1 | -0.1% | 12,800 |
2022/12/14 | 1,079 | 1,090 | 1,079 | 1,090 | +10 | +0.9% | 27,300 |
301~
350
件表示中 / 3458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 | 138,000円 | +2.4% | -7.0% | 3.62% | 12.30倍 | 0.26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 | 153,700円 | -8.1% | -0.2% | 3.90% | 6.74倍 | 0.19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 | 120,400円 | +1.0% | -4.8% | 4.15% | 10.39倍 | 0.30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 | 120,100円 | -2.9% | +7.1% | 4.16% | 7.61倍 | 0.39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 | 42,100円 | - | - | - | - | 2.09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