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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 868 | 875 | 865 | 871 | +1 | +0.1% | 10,700 |
| 2024/08/20 | 880 | 880 | 862 | 870 | -1 | -0.1% | 14,900 |
| 2024/08/19 | 865 | 875 | 858 | 871 | +6 | +0.7% | 14,400 |
| 2024/08/16 | 881 | 881 | 859 | 865 | -1 | -0.1% | 9,600 |
| 2024/08/15 | 870 | 890 | 854 | 866 | -9 | -1% | 28,100 |
| 2024/08/14 | 855 | 875 | 855 | 875 | +20 | +2.3% | 19,300 |
| 2024/08/13 | 839 | 858 | 833 | 855 | +52 | +6.5% | 16,000 |
| 2024/08/09 | 817 | 842 | 803 | 803 | -2 | -0.2% | 14,300 |
| 2024/08/08 | 828 | 828 | 805 | 805 | -28 | -3.4% | 10,600 |
| 2024/08/07 | 807 | 861 | 807 | 833 | +18 | +2.2% | 30,200 |
| 2024/08/06 | 811 | 828 | 780 | 815 | +94 | +13% | 48,700 |
| 2024/08/05 | 810 | 810 | 701 | 721 | -104 | -12.6% | 75,900 |
| 2024/08/02 | 877 | 888 | 825 | 825 | -76 | -8.4% | 49,400 |
| 2024/08/01 | 900 | 902 | 881 | 901 | +2 | +0.2% | 14,100 |
| 2024/07/31 | 868 | 901 | 857 | 899 | +39 | +4.5% | 27,700 |
| 2024/07/30 | 883 | 884 | 860 | 860 | -30 | -3.4% | 86,700 |
| 2024/07/29 | 884 | 892 | 880 | 890 | +24 | +2.8% | 16,800 |
| 2024/07/26 | 855 | 881 | 855 | 866 | +2 | +0.2% | 31,200 |
| 2024/07/25 | 876 | 880 | 862 | 864 | -17 | -1.9% | 40,900 |
| 2024/07/24 | 887 | 893 | 877 | 881 | -11 | -1.2% | 29,500 |
| 2024/07/23 | 891 | 896 | 885 | 892 | +1 | +0.1% | 16,100 |
| 2024/07/22 | 900 | 900 | 882 | 891 | -9 | -1% | 20,300 |
| 2024/07/19 | 892 | 900 | 884 | 900 | +8 | +0.9% | 10,400 |
| 2024/07/18 | 896 | 898 | 890 | 892 | +1 | +0.1% | 6,800 |
| 2024/07/17 | 893 | 899 | 886 | 891 | -2 | -0.2% | 8,500 |
| 2024/07/16 | 888 | 898 | 881 | 893 | +4 | +0.4% | 9,700 |
| 2024/07/12 | 880 | 892 | 875 | 889 | +4 | +0.5% | 18,600 |
| 2024/07/11 | 871 | 893 | 871 | 885 | +10 | +1.1% | 16,400 |
| 2024/07/10 | 889 | 893 | 870 | 875 | -20 | -2.2% | 37,000 |
| 2024/07/09 | 897 | 900 | 889 | 895 | -3 | -0.3% | 31,700 |
| 2024/07/08 | 904 | 905 | 896 | 898 | -6 | -0.7% | 9,600 |
| 2024/07/05 | 913 | 916 | 899 | 904 | -6 | -0.7% | 10,400 |
| 2024/07/04 | 915 | 919 | 908 | 910 | -6 | -0.7% | 8,700 |
| 2024/07/03 | 916 | 920 | 915 | 916 | -7 | -0.8% | 8,700 |
| 2024/07/02 | 927 | 927 | 921 | 923 | -2 | -0.2% | 8,700 |
| 2024/07/01 | 923 | 926 | 919 | 925 | +2 | +0.2% | 9,100 |
| 2024/06/28 | 918 | 925 | 918 | 923 | +8 | +0.9% | 9,400 |
| 2024/06/27 | 919 | 923 | 915 | 915 | -4 | -0.4% | 3,800 |
| 2024/06/26 | 934 | 934 | 911 | 919 | -6 | -0.6% | 7,500 |
| 2024/06/25 | 915 | 928 | 911 | 925 | +10 | +1.1% | 15,100 |
| 2024/06/24 | 914 | 915 | 902 | 915 | +8 | +0.9% | 9,800 |
| 2024/06/21 | 904 | 910 | 895 | 907 | +7 | +0.8% | 9,200 |
| 2024/06/20 | 905 | 911 | 896 | 900 | -14 | -1.5% | 9,600 |
| 2024/06/19 | 908 | 915 | 900 | 914 | +12 | +1.3% | 6,900 |
| 2024/06/18 | 905 | 910 | 895 | 902 | +4 | +0.4% | 6,900 |
| 2024/06/17 | 908 | 908 | 898 | 898 | -16 | -1.8% | 3,700 |
| 2024/06/14 | 895 | 915 | 895 | 914 | +9 | +1% | 14,800 |
| 2024/06/13 | 921 | 921 | 891 | 905 | -16 | -1.7% | 28,900 |
| 2024/06/12 | 922 | 930 | 915 | 921 | -10 | -1.1% | 22,600 |
| 2024/06/11 | 959 | 959 | 923 | 931 | -19 | -2% | 37,100 |
151～
200
件表示中 / 4675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 | 71,700円 | -8.7% | -38.5% | 3.49% | 9.07倍 | 0.13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 |
| 大東銀 | 64,800円 | -7.2% | +0.4% | 4.63% | 6.83倍 | 0.23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 |
| 富山銀 | 149,800円 | +3.5% | +14.2% | 3.34% | 11.40倍 | 0.27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 |
| 福島銀 | 20,500円 | -1.5% | - | 2.44% | - | 0.28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 | 122,000円 | -4.2% | -30.8% | 4.10% | 6.48倍 | 0.14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
