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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 755 | 757 | 747 | 754 | ±0 | ±0% | 6,700 |
| 2025/07/01 | 757 | 760 | 748 | 754 | -2 | -0.3% | 5,000 |
| 2025/06/30 | 755 | 760 | 749 | 756 | +2 | +0.3% | 30,300 |
| 2025/06/27 | 752 | 756 | 748 | 754 | +2 | +0.3% | 13,700 |
| 2025/06/26 | 747 | 755 | 742 | 752 | +5 | +0.7% | 23,200 |
| 2025/06/25 | 743 | 750 | 738 | 747 | +6 | +0.8% | 20,100 |
| 2025/06/24 | 743 | 744 | 740 | 741 | ±0 | ±0% | 4,100 |
| 2025/06/23 | 743 | 745 | 733 | 741 | ±0 | ±0% | 15,300 |
| 2025/06/20 | 744 | 745 | 740 | 741 | -2 | -0.3% | 12,900 |
| 2025/06/19 | 749 | 750 | 742 | 743 | -6 | -0.8% | 23,600 |
| 2025/06/18 | 741 | 750 | 740 | 749 | +6 | +0.8% | 12,000 |
| 2025/06/17 | 742 | 746 | 740 | 743 | ±0 | ±0% | 8,100 |
| 2025/06/16 | 739 | 743 | 738 | 743 | +4 | +0.5% | 2,900 |
| 2025/06/13 | 744 | 744 | 738 | 739 | -8 | -1.1% | 17,100 |
| 2025/06/12 | 750 | 750 | 744 | 747 | -2 | -0.3% | 5,800 |
| 2025/06/11 | 752 | 752 | 745 | 749 | +1 | +0.1% | 23,200 |
| 2025/06/10 | 751 | 751 | 748 | 748 | -2 | -0.3% | 10,000 |
| 2025/06/09 | 750 | 751 | 749 | 750 | -3 | -0.4% | 10,900 |
| 2025/06/06 | 752 | 753 | 745 | 753 | +2 | +0.3% | 9,700 |
| 2025/06/05 | 752 | 755 | 750 | 751 | -4 | -0.5% | 5,900 |
| 2025/06/04 | 751 | 761 | 751 | 755 | ±0 | ±0% | 12,800 |
| 2025/06/03 | 753 | 758 | 748 | 755 | +2 | +0.3% | 14,300 |
| 2025/06/02 | 750 | 754 | 750 | 753 | -1 | -0.1% | 4,200 |
| 2025/05/30 | 752 | 754 | 747 | 754 | +2 | +0.3% | 10,500 |
| 2025/05/29 | 752 | 753 | 747 | 752 | +5 | +0.7% | 20,200 |
| 2025/05/28 | 746 | 753 | 746 | 747 | +2 | +0.3% | 19,000 |
| 2025/05/27 | 741 | 749 | 741 | 745 | -1 | -0.1% | 3,800 |
| 2025/05/26 | 741 | 750 | 737 | 746 | +5 | +0.7% | 17,600 |
| 2025/05/23 | 746 | 746 | 741 | 741 | -2 | -0.3% | 9,400 |
| 2025/05/22 | 753 | 754 | 741 | 743 | -10 | -1.3% | 20,200 |
| 2025/05/21 | 752 | 756 | 745 | 753 | +3 | +0.4% | 26,000 |
| 2025/05/20 | 739 | 750 | 737 | 750 | +11 | +1.5% | 14,600 |
| 2025/05/19 | 737 | 739 | 732 | 739 | +4 | +0.5% | 9,900 |
| 2025/05/16 | 741 | 742 | 733 | 735 | -4 | -0.5% | 25,800 |
| 2025/05/15 | 745 | 747 | 735 | 739 | -6 | -0.8% | 25,100 |
| 2025/05/14 | 740 | 750 | 740 | 745 | +7 | +0.9% | 32,900 |
| 2025/05/13 | 746 | 759 | 735 | 738 | +2 | +0.3% | 52,800 |
| 2025/05/12 | 743 | 743 | 731 | 736 | -7 | -0.9% | 24,900 |
| 2025/05/09 | 744 | 773 | 715 | 743 | +5 | +0.7% | 97,200 |
| 2025/05/08 | 745 | 753 | 738 | 738 | -8 | -1.1% | 53,500 |
| 2025/05/07 | 741 | 748 | 740 | 746 | -4 | -0.5% | 19,800 |
| 2025/05/02 | 752 | 756 | 740 | 750 | -2 | -0.3% | 13,500 |
| 2025/05/01 | 761 | 761 | 748 | 752 | -6 | -0.8% | 12,300 |
| 2025/04/30 | 758 | 765 | 756 | 758 | +3 | +0.4% | 14,900 |
| 2025/04/28 | 747 | 755 | 744 | 755 | +13 | +1.8% | 16,300 |
| 2025/04/25 | 743 | 750 | 741 | 742 | +2 | +0.3% | 19,700 |
| 2025/04/24 | 750 | 760 | 740 | 740 | -2 | -0.3% | 32,400 |
| 2025/04/23 | 745 | 750 | 741 | 742 | +7 | +1% | 21,000 |
| 2025/04/22 | 733 | 735 | 726 | 735 | +5 | +0.7% | 13,500 |
| 2025/04/21 | 737 | 739 | 729 | 730 | -10 | -1.4% | 18,300 |
51～
100
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
