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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 875 | 877 | 832 | 839 | -27 | -3.1% | 20,300 |
| 2018/12/10 | 867 | 867 | 854 | 866 | -1 | -0.1% | 10,400 |
| 2018/12/07 | 880 | 881 | 861 | 867 | -11 | -1.3% | 19,200 |
| 2018/12/06 | 885 | 885 | 873 | 878 | -7 | -0.8% | 13,200 |
| 2018/12/05 | 890 | 896 | 883 | 885 | -7 | -0.8% | 18,100 |
| 2018/12/04 | 934 | 934 | 891 | 892 | -37 | -4% | 10,600 |
| 2018/12/03 | 906 | 932 | 906 | 929 | +20 | +2.2% | 15,700 |
| 2018/11/30 | 905 | 912 | 902 | 909 | +4 | +0.4% | 15,400 |
| 2018/11/29 | 894 | 911 | 892 | 905 | +15 | +1.7% | 17,700 |
| 2018/11/28 | 914 | 914 | 890 | 890 | -25 | -2.7% | 16,600 |
| 2018/11/27 | 920 | 920 | 909 | 915 | -1 | -0.1% | 8,900 |
| 2018/11/26 | 920 | 920 | 910 | 916 | -9 | -1% | 9,400 |
| 2018/11/22 | 939 | 939 | 925 | 925 | -16 | -1.7% | 14,400 |
| 2018/11/21 | 947 | 953 | 937 | 941 | -20 | -2.1% | 15,800 |
| 2018/11/20 | 940 | 968 | 940 | 961 | +8 | +0.8% | 7,800 |
| 2018/11/19 | 960 | 962 | 935 | 953 | -4 | -0.4% | 9,000 |
| 2018/11/16 | 949 | 957 | 945 | 957 | +8 | +0.8% | 8,500 |
| 2018/11/15 | 952 | 960 | 941 | 949 | -3 | -0.3% | 10,800 |
| 2018/11/14 | 964 | 966 | 951 | 952 | -10 | -1% | 12,900 |
| 2018/11/13 | 972 | 980 | 962 | 962 | -11 | -1.1% | 9,700 |
| 2018/11/12 | 1,001 | 1,014 | 973 | 973 | -36 | -3.6% | 15,900 |
| 2018/11/09 | 1,000 | 1,018 | 993 | 1,009 | +4 | +0.4% | 9,900 |
| 2018/11/08 | 989 | 1,010 | 982 | 1,005 | +26 | +2.7% | 8,800 |
| 2018/11/07 | 999 | 1,034 | 976 | 979 | -14 | -1.4% | 9,800 |
| 2018/11/06 | 999 | 1,005 | 991 | 993 | +6 | +0.6% | 4,100 |
| 2018/11/05 | 979 | 998 | 979 | 987 | +2 | +0.2% | 5,100 |
| 2018/11/02 | 986 | 1,004 | 983 | 985 | -1 | -0.1% | 6,000 |
| 2018/11/01 | 998 | 1,001 | 986 | 986 | ±0 | ±0% | 12,600 |
| 2018/10/31 | 989 | 1,000 | 984 | 986 | +16 | +1.6% | 9,800 |
| 2018/10/30 | 966 | 1,044 | 966 | 970 | +10 | +1% | 18,100 |
| 2018/10/29 | 997 | 1,002 | 960 | 960 | -28 | -2.8% | 14,400 |
| 2018/10/26 | 998 | 1,000 | 988 | 988 | -3 | -0.3% | 13,400 |
| 2018/10/25 | 989 | 1,025 | 989 | 991 | -28 | -2.7% | 12,100 |
| 2018/10/24 | 1,039 | 1,039 | 1,002 | 1,019 | -9 | -0.9% | 10,400 |
| 2018/10/23 | 1,046 | 1,047 | 1,022 | 1,028 | -18 | -1.7% | 10,100 |
| 2018/10/22 | 1,046 | 1,059 | 1,030 | 1,046 | ±0 | ±0% | 24,300 |
| 2018/10/19 | 1,041 | 1,062 | 1,041 | 1,046 | ±0 | ±0% | 4,500 |
| 2018/10/18 | 1,055 | 1,067 | 1,046 | 1,046 | -8 | -0.8% | 4,700 |
| 2018/10/17 | 1,060 | 1,077 | 1,053 | 1,054 | +4 | +0.4% | 19,800 |
| 2018/10/16 | 1,050 | 1,056 | 1,050 | 1,050 | ±0 | ±0% | 4,300 |
| 2018/10/15 | 1,076 | 1,086 | 1,050 | 1,050 | -19 | -1.8% | 16,700 |
| 2018/10/12 | 1,081 | 1,090 | 1,069 | 1,069 | -9 | -0.8% | 20,700 |
| 2018/10/11 | 1,089 | 1,104 | 1,078 | 1,078 | -44 | -3.9% | 9,500 |
| 2018/10/10 | 1,131 | 1,145 | 1,121 | 1,122 | +5 | +0.4% | 6,400 |
| 2018/10/09 | 1,121 | 1,130 | 1,085 | 1,117 | -25 | -2.2% | 7,800 |
| 2018/10/05 | 1,144 | 1,146 | 1,129 | 1,142 | -2 | -0.2% | 6,000 |
| 2018/10/04 | 1,113 | 1,157 | 1,113 | 1,144 | +18 | +1.6% | 15,300 |
| 2018/10/03 | 1,156 | 1,160 | 1,123 | 1,126 | -44 | -3.8% | 9,800 |
| 2018/10/02 | 1,150 | 1,178 | 1,149 | 1,170 | +17 | +1.5% | 11,400 |
| 2018/10/01 | 1,160 | 1,160 | 1,141 | 1,153 | -7 | -0.6% | 8,500 |
1451～
1500
件表示中 / 4588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 | 87,000円 | -8.7% | -38.5% | 2.87% | 11.01倍 | 0.15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 |
| 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 |
| 筑邦銀 | 137,700円 | +3.4% | +6.6% | 3.63% | 9.20倍 | 0.23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 |
| 富山銀 | 154,800円 | +3.5% | +14.2% | 3.23% | 11.75倍 | 0.28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 |
市場注目の銘柄
チャート関連のコラム
