高知銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 922 | 925 | 917 | 923 | +1 | +0.1% | 14,100 |
| 2025/09/11 | 933 | 933 | 919 | 922 | -11 | -1.2% | 15,600 |
| 2025/09/10 | 924 | 933 | 924 | 933 | +9 | +1% | 13,000 |
| 2025/09/09 | 927 | 937 | 918 | 924 | -5 | -0.5% | 25,400 |
| 2025/09/08 | 927 | 934 | 921 | 929 | +2 | +0.2% | 14,600 |
| 2025/09/05 | 926 | 934 | 924 | 927 | +2 | +0.2% | 8,700 |
| 2025/09/04 | 925 | 936 | 925 | 925 | ±0 | ±0% | 10,600 |
| 2025/09/03 | 945 | 945 | 917 | 925 | -21 | -2.2% | 44,100 |
| 2025/09/02 | 924 | 953 | 924 | 946 | +25 | +2.7% | 58,500 |
| 2025/09/01 | 926 | 935 | 917 | 921 | -12 | -1.3% | 23,100 |
| 2025/08/29 | 940 | 942 | 931 | 933 | -7 | -0.7% | 11,500 |
| 2025/08/28 | 932 | 949 | 932 | 940 | +1 | +0.1% | 15,100 |
| 2025/08/27 | 922 | 947 | 915 | 939 | +13 | +1.4% | 41,100 |
| 2025/08/26 | 959 | 959 | 926 | 926 | -24 | -2.5% | 68,600 |
| 2025/08/25 | 972 | 980 | 950 | 950 | -10 | -1% | 57,400 |
| 2025/08/22 | 945 | 971 | 933 | 960 | +18 | +1.9% | 132,400 |
| 2025/08/21 | 914 | 942 | 901 | 942 | +28 | +3.1% | 80,200 |
| 2025/08/20 | 875 | 924 | 870 | 914 | +41 | +4.7% | 153,600 |
| 2025/08/19 | 888 | 888 | 872 | 873 | -14 | -1.6% | 29,700 |
| 2025/08/18 | 887 | 890 | 880 | 887 | ±0 | ±0% | 22,400 |
| 2025/08/15 | 860 | 895 | 858 | 887 | +33 | +3.9% | 42,900 |
| 2025/08/14 | 852 | 857 | 846 | 854 | +3 | +0.4% | 20,900 |
| 2025/08/13 | 841 | 862 | 841 | 851 | +5 | +0.6% | 67,000 |
| 2025/08/12 | 839 | 850 | 828 | 846 | +7 | +0.8% | 72,400 |
| 2025/08/08 | 839 | 845 | 833 | 839 | -1 | -0.1% | 23,800 |
| 2025/08/07 | 831 | 840 | 829 | 840 | +9 | +1.1% | 12,700 |
| 2025/08/06 | 824 | 831 | 824 | 831 | +6 | +0.7% | 10,000 |
| 2025/08/05 | 825 | 830 | 825 | 825 | ±0 | ±0% | 9,700 |
| 2025/08/04 | 826 | 826 | 819 | 825 | -4 | -0.5% | 9,300 |
| 2025/08/01 | 824 | 833 | 821 | 829 | +6 | +0.7% | 15,300 |
| 2025/07/31 | 824 | 827 | 820 | 823 | -2 | -0.2% | 6,400 |
| 2025/07/30 | 828 | 828 | 820 | 825 | ±0 | ±0% | 4,200 |
| 2025/07/29 | 820 | 825 | 816 | 825 | +5 | +0.6% | 9,800 |
| 2025/07/28 | 835 | 835 | 820 | 820 | -15 | -1.8% | 14,500 |
| 2025/07/25 | 828 | 835 | 823 | 835 | +6 | +0.7% | 14,900 |
| 2025/07/24 | 818 | 832 | 817 | 829 | +13 | +1.6% | 34,800 |
| 2025/07/23 | 807 | 822 | 805 | 816 | +11 | +1.4% | 40,300 |
| 2025/07/22 | 807 | 812 | 794 | 805 | ±0 | ±0% | 37,600 |
| 2025/07/18 | 803 | 805 | 786 | 805 | +2 | +0.2% | 31,000 |
| 2025/07/17 | 784 | 804 | 784 | 803 | +23 | +2.9% | 48,900 |
| 2025/07/16 | 790 | 790 | 778 | 780 | -9 | -1.1% | 25,800 |
| 2025/07/15 | 783 | 792 | 780 | 789 | +9 | +1.2% | 27,900 |
| 2025/07/14 | 777 | 780 | 774 | 780 | +3 | +0.4% | 11,800 |
| 2025/07/11 | 769 | 784 | 765 | 777 | +14 | +1.8% | 39,200 |
| 2025/07/10 | 771 | 771 | 762 | 763 | -8 | -1% | 20,200 |
| 2025/07/09 | 761 | 771 | 752 | 771 | +11 | +1.4% | 55,400 |
| 2025/07/08 | 761 | 761 | 751 | 760 | ±0 | ±0% | 8,300 |
| 2025/07/07 | 762 | 762 | 753 | 760 | +4 | +0.5% | 6,000 |
| 2025/07/04 | 752 | 759 | 752 | 756 | +3 | +0.4% | 9,700 |
| 2025/07/03 | 754 | 761 | 751 | 753 | -1 | -0.1% | 17,900 |
1～
50
件表示中 / 4785件
類似銘柄と比較する
現在ご覧いただいている「高知銀行」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 |
|---|---|---|---|---|---|---|---|---|
| 高知銀行 | 92,300円 | +2.2% | +55.2% | 2.71% | 7.17倍 | 0.21倍 |
|
高知の第二地銀。県内シェアは貸出金約２５％、預貯金約１５％。地元シェア高い。公的資金は完済 |
| じもとＨＤ | 44,600円 | +7.1% | +3.3% | 1.12% | 7.05倍 | 2.68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 |
| 大東銀 | 80,000円 | -1.0% | -5.8% | 4.00% | 8.45倍 | 0.32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 |
| 富山銀 | 167,900円 | -2.8% | -22.5% | 2.98% | 11.95倍 | 0.31倍 |
|
戦後設立の地銀。預金量約５０００億円、地銀協加盟行では最小規模。隣県の金沢に進出 |
| 筑邦銀 | 141,800円 | +6.8% | +23.3% | 3.53% | 7.53倍 | 0.26倍 |
|
久留米市、福岡市を中核に福岡県南が地盤。戦後設立、地銀下位。収益多様化へアライアンス |
市場注目の銘柄
チャート関連のコラム
