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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 1,319 | 1,348 | 1,319 | 1,348 | +43 | +3.3% | 17,000 |
| 2017/12/29 | 1,298 | 1,314 | 1,290 | 1,305 | +8 | +0.6% | 8,700 |
| 2017/12/28 | 1,309 | 1,309 | 1,297 | 1,297 | -11 | -0.8% | 3,900 |
| 2017/12/27 | 1,301 | 1,312 | 1,301 | 1,308 | +10 | +0.8% | 2,400 |
| 2017/12/26 | 1,300 | 1,308 | 1,291 | 1,298 | -2 | -0.2% | 6,700 |
| 2017/12/25 | 1,301 | 1,311 | 1,291 | 1,300 | -15 | -1.1% | 13,200 |
| 2017/12/22 | 1,339 | 1,339 | 1,311 | 1,315 | -17 | -1.3% | 10,000 |
| 2017/12/21 | 1,336 | 1,349 | 1,322 | 1,332 | -8 | -0.6% | 18,100 |
| 2017/12/20 | 1,318 | 1,346 | 1,310 | 1,340 | +20 | +1.5% | 16,200 |
| 2017/12/19 | 1,326 | 1,336 | 1,315 | 1,320 | -6 | -0.5% | 8,500 |
| 2017/12/18 | 1,314 | 1,329 | 1,306 | 1,326 | +11 | +0.8% | 10,000 |
| 2017/12/15 | 1,337 | 1,337 | 1,306 | 1,315 | -8 | -0.6% | 12,500 |
| 2017/12/14 | 1,338 | 1,338 | 1,308 | 1,323 | -13 | -1% | 6,500 |
| 2017/12/13 | 1,329 | 1,340 | 1,280 | 1,336 | +16 | +1.2% | 22,800 |
| 2017/12/12 | 1,320 | 1,328 | 1,317 | 1,320 | +2 | +0.2% | 10,700 |
| 2017/12/11 | 1,296 | 1,319 | 1,296 | 1,318 | +31 | +2.4% | 19,700 |
| 2017/12/08 | 1,278 | 1,308 | 1,277 | 1,287 | ±0 | ±0% | 17,600 |
| 2017/12/07 | 1,294 | 1,297 | 1,285 | 1,287 | -2 | -0.2% | 8,800 |
| 2017/12/06 | 1,299 | 1,307 | 1,287 | 1,289 | -17 | -1.3% | 9,200 |
| 2017/12/05 | 1,288 | 1,309 | 1,287 | 1,306 | +4 | +0.3% | 11,900 |
| 2017/12/04 | 1,297 | 1,317 | 1,287 | 1,302 | +13 | +1% | 13,700 |
| 2017/12/01 | 1,274 | 1,294 | 1,272 | 1,289 | +8 | +0.6% | 12,700 |
| 2017/11/30 | 1,277 | 1,303 | 1,275 | 1,281 | +8 | +0.6% | 12,000 |
| 2017/11/29 | 1,268 | 1,279 | 1,263 | 1,273 | +10 | +0.8% | 8,200 |
| 2017/11/28 | 1,261 | 1,275 | 1,259 | 1,263 | -2 | -0.2% | 9,800 |
| 2017/11/27 | 1,266 | 1,281 | 1,260 | 1,265 | ±0 | ±0% | 9,200 |
| 2017/11/24 | 1,267 | 1,276 | 1,260 | 1,265 | -8 | -0.6% | 5,600 |
| 2017/11/22 | 1,296 | 1,296 | 1,268 | 1,273 | -14 | -1.1% | 8,900 |
| 2017/11/21 | 1,292 | 1,300 | 1,277 | 1,287 | +4 | +0.3% | 18,400 |
| 2017/11/20 | 1,279 | 1,291 | 1,266 | 1,283 | +3 | +0.2% | 14,600 |
| 2017/11/17 | 1,264 | 1,287 | 1,256 | 1,280 | +21 | +1.7% | 17,900 |
| 2017/11/16 | 1,260 | 1,271 | 1,257 | 1,259 | ±0 | ±0% | 11,100 |
| 2017/11/15 | 1,277 | 1,278 | 1,250 | 1,259 | -27 | -2.1% | 9,100 |
| 2017/11/14 | 1,294 | 1,302 | 1,279 | 1,286 | -7 | -0.5% | 7,100 |
| 2017/11/13 | 1,297 | 1,297 | 1,278 | 1,293 | -6 | -0.5% | 8,400 |
| 2017/11/10 | 1,295 | 1,309 | 1,294 | 1,299 | -11 | -0.8% | 6,800 |
| 2017/11/09 | 1,302 | 1,310 | 1,288 | 1,310 | +17 | +1.3% | 16,200 |
| 2017/11/08 | 1,294 | 1,296 | 1,285 | 1,293 | -1 | -0.1% | 10,400 |
| 2017/11/07 | 1,281 | 1,296 | 1,281 | 1,294 | +9 | +0.7% | 6,600 |
| 2017/11/06 | 1,306 | 1,306 | 1,281 | 1,285 | -20 | -1.5% | 17,700 |
| 2017/11/02 | 1,300 | 1,318 | 1,296 | 1,305 | +5 | +0.4% | 7,700 |
| 2017/11/01 | 1,318 | 1,320 | 1,295 | 1,300 | -18 | -1.4% | 17,700 |
| 2017/10/31 | 1,335 | 1,335 | 1,314 | 1,318 | -12 | -0.9% | 6,700 |
| 2017/10/30 | 1,338 | 1,340 | 1,316 | 1,330 | ±0 | ±0% | 16,900 |
| 2017/10/27 | 1,313 | 1,340 | 1,312 | 1,330 | +18 | +1.4% | 10,600 |
| 2017/10/26 | 1,322 | 1,322 | 1,307 | 1,312 | -4 | -0.3% | 9,100 |
| 2017/10/25 | 1,320 | 1,338 | 1,300 | 1,316 | ±0 | ±0% | 19,800 |
| 2017/10/24 | 1,301 | 1,320 | 1,301 | 1,316 | +14 | +1.1% | 11,200 |
| 2017/10/23 | 1,300 | 1,312 | 1,270 | 1,302 | +7 | +0.5% | 18,300 |
| 2017/10/20 | 1,309 | 1,310 | 1,293 | 1,295 | -14 | -1.1% | 14,500 |
1851～
1900
件表示中 / 4756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 | 82,900円 | +2.2% | +55.2% | 3.02% | 6.43倍 | 0.19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 |
| 富山銀 | 160,900円 | -2.8% | -22.5% | 3.11% | 11.45倍 | 0.30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 | 136,000円 | +6.8% | +23.3% | 3.68% | 7.52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 |
| 福島銀 | 23,500円 | +11.1% | - | 2.13% | 16.39倍 | 0.34倍 |
|
福島県内２位級。ＳＢＩと資本業務提携。金融商品仲介や基幹システムなどで融合強める |
| 宮崎太 | 126,300円 | +4.3% | +0.7% | 3.96% | 5.16倍 | 0.18倍 |
|
宮崎県地盤、隣県も展開。第二地銀。県内貸出シェアは２割弱。１３０億円の公的資金を完済 |
市場注目の銘柄
チャート関連のコラム
