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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 9,100 |
| 2017/08/22 | 1,240 | 1,250 | 1,230 | 1,240 | ±0 | ±0% | 3,900 |
| 2017/08/21 | 1,240 | 1,250 | 1,230 | 1,240 | ±0 | ±0% | 8,200 |
| 2017/08/18 | 1,240 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 9,400 |
| 2017/08/17 | 1,250 | 1,260 | 1,240 | 1,240 | -10 | -0.8% | 10,500 |
| 2017/08/16 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 1,300 |
| 2017/08/15 | 1,260 | 1,260 | 1,250 | 1,250 | +10 | +0.8% | 1,300 |
| 2017/08/14 | 1,260 | 1,260 | 1,240 | 1,240 | -30 | -2.4% | 7,000 |
| 2017/08/10 | 1,250 | 1,280 | 1,240 | 1,270 | +20 | +1.6% | 8,500 |
| 2017/08/09 | 1,260 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 2,800 |
| 2017/08/08 | 1,270 | 1,270 | 1,240 | 1,260 | -10 | -0.8% | 8,500 |
| 2017/08/07 | 1,260 | 1,270 | 1,260 | 1,270 | +10 | +0.8% | 3,200 |
| 2017/08/04 | 1,250 | 1,260 | 1,240 | 1,260 | ±0 | ±0% | 6,600 |
| 2017/08/03 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 10,400 |
| 2017/08/02 | 1,270 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 2,100 |
| 2017/08/01 | 1,260 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 8,100 |
| 2017/07/31 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 5,300 |
| 2017/07/28 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 2,400 |
| 2017/07/27 | 1,270 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 4,200 |
| 2017/07/26 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 3,000 |
| 2017/07/25 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 7,400 |
| 2017/07/24 | 1,270 | 1,270 | 1,260 | 1,270 | +20 | +1.6% | 8,100 |
| 2017/07/21 | 1,270 | 1,280 | 1,250 | 1,250 | -20 | -1.6% | 17,300 |
| 2017/07/20 | 1,260 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 5,800 |
| 2017/07/19 | 1,240 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 9,400 |
| 2017/07/18 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 6,600 |
| 2017/07/14 | 1,250 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 3,500 |
| 2017/07/13 | 1,240 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 3,700 |
| 2017/07/12 | 1,250 | 1,260 | 1,240 | 1,240 | -10 | -0.8% | 5,700 |
| 2017/07/11 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 7,400 |
| 2017/07/10 | 1,250 | 1,260 | 1,250 | 1,250 | +10 | +0.8% | 11,300 |
| 2017/07/07 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 7,600 |
| 2017/07/06 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 8,500 |
| 2017/07/05 | 1,260 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 17,300 |
| 2017/07/04 | 1,290 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 16,000 |
| 2017/07/03 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 5,000 |
| 2017/06/30 | 1,270 | 1,270 | 1,260 | 1,270 | ±0 | ±0% | 4,900 |
| 2017/06/29 | 1,290 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 3,700 |
| 2017/06/28 | 1,270 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 4,900 |
| 2017/06/27 | 1,280 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 2,200 |
| 2017/06/26 | 1,270 | 1,270 | 1,270 | 1,270 | -10 | -0.8% | 5,300 |
| 2017/06/23 | 1,280 | 1,280 | 1,250 | 1,280 | ±0 | ±0% | 12,700 |
| 2017/06/22 | 1,290 | 1,290 | 1,280 | 1,280 | ±0 | ±0% | 2,700 |
| 2017/06/21 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 5,800 |
| 2017/06/20 | 1,290 | 1,300 | 1,290 | 1,300 | +20 | +1.6% | 5,900 |
| 2017/06/19 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 4,000 |
| 2017/06/16 | 1,300 | 1,310 | 1,280 | 1,290 | +10 | +0.8% | 7,400 |
| 2017/06/15 | 1,290 | 1,290 | 1,270 | 1,280 | -20 | -1.5% | 5,600 |
| 2017/06/14 | 1,310 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 2,900 |
| 2017/06/13 | 1,310 | 1,320 | 1,310 | 1,310 | -10 | -0.8% | 2,200 |
1901～
1950
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 | 74,900円 | +2.2% | +55.2% | 3.34% | 5.81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 | 129,500円 | +6.8% | +23.3% | 3.86% | 7.16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
