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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,360 | 1,370 | 1,360 | 1,360 | +10 | +0.7% | 6,100 |
| 2017/02/14 | 1,370 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 6,000 |
| 2017/02/13 | 1,380 | 1,380 | 1,360 | 1,360 | -10 | -0.7% | 10,700 |
| 2017/02/10 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 8,900 |
| 2017/02/09 | 1,350 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 6,300 |
| 2017/02/08 | 1,350 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 8,200 |
| 2017/02/07 | 1,350 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 3,700 |
| 2017/02/06 | 1,370 | 1,370 | 1,360 | 1,360 | -10 | -0.7% | 4,300 |
| 2017/02/03 | 1,340 | 1,370 | 1,340 | 1,370 | +30 | +2.2% | 17,800 |
| 2017/02/02 | 1,360 | 1,360 | 1,340 | 1,340 | -20 | -1.5% | 6,100 |
| 2017/02/01 | 1,340 | 1,370 | 1,330 | 1,360 | +10 | +0.7% | 13,600 |
| 2017/01/31 | 1,340 | 1,350 | 1,340 | 1,350 | -20 | -1.5% | 7,500 |
| 2017/01/30 | 1,360 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 6,800 |
| 2017/01/27 | 1,370 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 13,100 |
| 2017/01/26 | 1,360 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 4,900 |
| 2017/01/25 | 1,350 | 1,360 | 1,350 | 1,350 | +10 | +0.7% | 9,200 |
| 2017/01/24 | 1,350 | 1,360 | 1,320 | 1,340 | -10 | -0.7% | 17,700 |
| 2017/01/23 | 1,360 | 1,360 | 1,340 | 1,350 | -10 | -0.7% | 10,800 |
| 2017/01/20 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 6,200 |
| 2017/01/19 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 5,000 |
| 2017/01/18 | 1,330 | 1,340 | 1,330 | 1,340 | ±0 | ±0% | 13,400 |
| 2017/01/17 | 1,330 | 1,360 | 1,290 | 1,340 | ±0 | ±0% | 37,900 |
| 2017/01/16 | 1,350 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 16,400 |
| 2017/01/13 | 1,360 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 9,300 |
| 2017/01/12 | 1,360 | 1,360 | 1,340 | 1,350 | -10 | -0.7% | 9,500 |
| 2017/01/11 | 1,350 | 1,370 | 1,340 | 1,360 | +10 | +0.7% | 9,100 |
| 2017/01/10 | 1,350 | 1,360 | 1,340 | 1,350 | -10 | -0.7% | 11,500 |
| 2017/01/06 | 1,350 | 1,360 | 1,330 | 1,360 | +10 | +0.7% | 17,100 |
| 2017/01/05 | 1,370 | 1,370 | 1,340 | 1,350 | -10 | -0.7% | 10,900 |
| 2017/01/04 | 1,340 | 1,360 | 1,340 | 1,360 | +30 | +2.3% | 20,000 |
| 2016/12/30 | 1,320 | 1,330 | 1,310 | 1,330 | +10 | +0.8% | 6,300 |
| 2016/12/29 | 1,330 | 1,330 | 1,310 | 1,320 | ±0 | ±0% | 8,700 |
| 2016/12/28 | 1,300 | 1,330 | 1,300 | 1,320 | +10 | +0.8% | 8,100 |
| 2016/12/27 | 1,310 | 1,310 | 1,290 | 1,310 | -10 | -0.8% | 13,100 |
| 2016/12/26 | 1,320 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 13,200 |
| 2016/12/22 | 1,360 | 1,360 | 1,320 | 1,320 | -50 | -3.6% | 23,500 |
| 2016/12/21 | 1,380 | 1,380 | 1,360 | 1,370 | -10 | -0.7% | 16,500 |
| 2016/12/20 | 1,360 | 1,380 | 1,360 | 1,380 | +10 | +0.7% | 7,200 |
| 2016/12/19 | 1,360 | 1,380 | 1,360 | 1,370 | -10 | -0.7% | 12,300 |
| 2016/12/16 | 1,390 | 1,400 | 1,370 | 1,380 | ±0 | ±0% | 13,700 |
| 2016/12/15 | 1,370 | 1,400 | 1,360 | 1,380 | +20 | +1.5% | 13,700 |
| 2016/12/14 | 1,370 | 1,370 | 1,350 | 1,360 | -20 | -1.4% | 11,600 |
| 2016/12/13 | 1,360 | 1,400 | 1,350 | 1,380 | -20 | -1.4% | 25,500 |
| 2016/12/12 | 1,340 | 1,580 | 1,340 | 1,400 | +90 | +6.9% | 92,300 |
| 2016/12/09 | 1,280 | 1,310 | 1,280 | 1,310 | +30 | +2.3% | 31,700 |
| 2016/12/08 | 1,300 | 1,310 | 1,270 | 1,280 | +10 | +0.8% | 26,400 |
| 2016/12/07 | 1,270 | 1,280 | 1,260 | 1,270 | +10 | +0.8% | 17,000 |
| 2016/12/06 | 1,250 | 1,270 | 1,250 | 1,260 | +20 | +1.6% | 11,100 |
| 2016/12/05 | 1,230 | 1,260 | 1,230 | 1,240 | -10 | -0.8% | 17,200 |
| 2016/12/02 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 31,500 |
1901～
1950
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
