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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/19 | 1,317 | 1,324 | 1,303 | 1,309 | -8 | -0.6% | 7,200 |
| 2017/10/18 | 1,318 | 1,319 | 1,312 | 1,317 | -3 | -0.2% | 6,400 |
| 2017/10/17 | 1,320 | 1,321 | 1,313 | 1,320 | +5 | +0.4% | 8,300 |
| 2017/10/16 | 1,300 | 1,317 | 1,300 | 1,315 | +19 | +1.5% | 15,800 |
| 2017/10/13 | 1,289 | 1,298 | 1,289 | 1,296 | +5 | +0.4% | 7,100 |
| 2017/10/12 | 1,306 | 1,306 | 1,284 | 1,291 | -15 | -1.1% | 5,800 |
| 2017/10/11 | 1,305 | 1,308 | 1,290 | 1,306 | +1 | +0.1% | 5,600 |
| 2017/10/10 | 1,296 | 1,305 | 1,290 | 1,305 | +12 | +0.9% | 4,400 |
| 2017/10/06 | 1,290 | 1,298 | 1,286 | 1,293 | ±0 | ±0% | 5,200 |
| 2017/10/05 | 1,299 | 1,303 | 1,274 | 1,293 | ±0 | ±0% | 9,100 |
| 2017/10/04 | 1,305 | 1,305 | 1,282 | 1,293 | -9 | -0.7% | 11,300 |
| 2017/10/03 | 1,310 | 1,310 | 1,281 | 1,302 | -1 | -0.1% | 10,400 |
| 2017/10/02 | 1,300 | 1,310 | 1,286 | 1,303 | +9 | +0.7% | 9,500 |
| 2017/09/29 | 1,282 | 1,296 | 1,270 | 1,294 | +13 | +1% | 20,000 |
| 2017/09/28 | 1,281 | 1,284 | 1,270 | 1,281 | +8 | +0.6% | 13,400 |
| 2017/09/27 | 1,290 | 1,290 | 1,270 | 1,273 | -17 | -1.3% | 9,800 |
| 2017/09/26 | 1,250 | 1,290 | 1,250 | 1,290 | +30 | +2.4% | 13,600 |
| 2017/09/25 | 1,250 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 6,900 |
| 2017/09/22 | 1,260 | 1,270 | 1,240 | 1,250 | -10 | -0.8% | 16,000 |
| 2017/09/21 | 1,270 | 1,280 | 1,260 | 1,260 | -10 | -0.8% | 24,100 |
| 2017/09/20 | 1,260 | 1,270 | 1,260 | 1,270 | +10 | +0.8% | 7,700 |
| 2017/09/19 | 1,250 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 23,300 |
| 2017/09/15 | 1,240 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 5,500 |
| 2017/09/14 | 1,230 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 5,400 |
| 2017/09/13 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 7,100 |
| 2017/09/12 | 1,210 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 9,300 |
| 2017/09/11 | 1,200 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 8,600 |
| 2017/09/08 | 1,200 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 11,300 |
| 2017/09/07 | 1,210 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 4,900 |
| 2017/09/06 | 1,210 | 1,210 | 1,200 | 1,210 | -10 | -0.8% | 9,000 |
| 2017/09/05 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 5,200 |
| 2017/09/04 | 1,220 | 1,240 | 1,210 | 1,230 | ±0 | ±0% | 14,400 |
| 2017/09/01 | 1,230 | 1,240 | 1,210 | 1,230 | ±0 | ±0% | 19,200 |
| 2017/08/31 | 1,220 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 5,700 |
| 2017/08/30 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 9,000 |
| 2017/08/29 | 1,220 | 1,230 | 1,210 | 1,230 | ±0 | ±0% | 6,600 |
| 2017/08/28 | 1,240 | 1,240 | 1,220 | 1,230 | -10 | -0.8% | 4,300 |
| 2017/08/25 | 1,230 | 1,240 | 1,220 | 1,240 | +10 | +0.8% | 3,400 |
| 2017/08/24 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 9,500 |
1851～
1900
件表示中 / 4717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 | 75,000円 | +2.2% | +55.2% | 3.33% | 5.82倍 | 0.17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 | 152,500円 | -2.8% | -22.5% | 3.28% | 10.83倍 | 0.29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 | 130,000円 | +6.8% | +23.3% | 3.85% | 7.19倍 | 0.25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 | 21,800円 | +11.1% | - | 2.29% | 15.20倍 | 0.32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 | 121,500円 | +4.3% | +0.7% | 4.12% | 4.96倍 | 0.17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
