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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,260 | 1,270 | 1,250 | 1,260 | +10 | +0.8% | 21,800 |
| 2016/11/30 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 9,900 |
| 2016/11/29 | 1,240 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 10,900 |
| 2016/11/28 | 1,230 | 1,250 | 1,220 | 1,250 | +20 | +1.6% | 13,000 |
| 2016/11/25 | 1,240 | 1,240 | 1,210 | 1,230 | -10 | -0.8% | 23,500 |
| 2016/11/24 | 1,250 | 1,250 | 1,230 | 1,240 | ±0 | ±0% | 14,200 |
| 2016/11/22 | 1,250 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 10,200 |
| 2016/11/21 | 1,240 | 1,250 | 1,240 | 1,250 | +20 | +1.6% | 8,200 |
| 2016/11/18 | 1,230 | 1,250 | 1,210 | 1,230 | +30 | +2.5% | 23,700 |
| 2016/11/17 | 1,190 | 1,210 | 1,180 | 1,200 | +10 | +0.8% | 25,300 |
| 2016/11/16 | 1,190 | 1,210 | 1,180 | 1,190 | +20 | +1.7% | 15,900 |
| 2016/11/15 | 1,160 | 1,180 | 1,150 | 1,170 | +20 | +1.7% | 15,800 |
| 2016/11/14 | 1,170 | 1,180 | 1,140 | 1,150 | ±0 | ±0% | 21,300 |
| 2016/11/11 | 1,160 | 1,180 | 1,150 | 1,150 | ±0 | ±0% | 15,100 |
| 2016/11/10 | 1,180 | 1,180 | 1,140 | 1,150 | +40 | +3.6% | 17,000 |
| 2016/11/09 | 1,170 | 1,180 | 1,110 | 1,110 | -60 | -5.1% | 14,000 |
| 2016/11/08 | 1,170 | 1,180 | 1,160 | 1,170 | +40 | +3.5% | 9,300 |
| 2016/11/07 | 1,130 | 1,160 | 1,120 | 1,130 | +20 | +1.8% | 10,900 |
| 2016/11/04 | 1,130 | 1,130 | 1,110 | 1,110 | -30 | -2.6% | 17,300 |
| 2016/11/02 | 1,170 | 1,170 | 1,140 | 1,140 | -40 | -3.4% | 15,700 |
| 2016/11/01 | 1,190 | 1,210 | 1,180 | 1,180 | -20 | -1.7% | 20,500 |
| 2016/10/31 | 1,210 | 1,240 | 1,190 | 1,200 | +10 | +0.8% | 38,000 |
| 2016/10/28 | 1,160 | 1,190 | 1,160 | 1,190 | +30 | +2.6% | 32,500 |
| 2016/10/27 | 1,150 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 5,900 |
| 2016/10/26 | 1,150 | 1,170 | 1,140 | 1,150 | ±0 | ±0% | 12,500 |
| 2016/10/25 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 8,000 |
| 2016/10/24 | 1,140 | 1,140 | 1,130 | 1,130 | -20 | -1.7% | 2,300 |
| 2016/10/21 | 1,130 | 1,150 | 1,120 | 1,150 | +30 | +2.7% | 12,700 |
| 2016/10/20 | 1,100 | 1,120 | 1,100 | 1,120 | +10 | +0.9% | 5,100 |
| 2016/10/19 | 1,110 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 4,500 |
| 2016/10/18 | 1,110 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 7,100 |
| 2016/10/17 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 6,400 |
| 2016/10/14 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 4,400 |
| 2016/10/13 | 1,100 | 1,110 | 1,090 | 1,110 | +20 | +1.8% | 14,300 |
| 2016/10/12 | 1,090 | 1,110 | 1,090 | 1,090 | -10 | -0.9% | 8,700 |
| 2016/10/11 | 1,090 | 1,110 | 1,090 | 1,100 | +10 | +0.9% | 5,700 |
| 2016/10/07 | 1,100 | 1,100 | 1,080 | 1,090 | -10 | -0.9% | 6,400 |
| 2016/10/06 | 1,100 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 16,800 |
| 2016/10/05 | 1,090 | 1,110 | 1,090 | 1,100 | +10 | +0.9% | 18,600 |
| 2016/10/04 | 1,100 | 1,110 | 1,090 | 1,090 | ±0 | ±0% | 8,700 |
| 2016/10/03 | 1,090 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 5,700 |
| 2016/09/30 | 1,080 | 1,090 | 1,070 | 1,080 | -20 | -1.8% | 11,500 |
| 2016/09/29 | 1,090 | 1,100 | 1,090 | 1,100 | +20 | +1.9% | 4,200 |
| 2016/09/28 | 1,090 | 1,110 | 1,080 | 1,080 | -20 | -1.8% | 6,600 |
| 2016/09/27 | 1,080 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 13,200 |
| 2016/09/26 | 1,100 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 13,000 |
| 2016/09/23 | 1,110 | 1,110 | 1,080 | 1,110 | -20 | -1.8% | 20,500 |
| 2016/09/21 | 1,070 | 1,130 | 1,030 | 1,130 | +50 | +4.6% | 39,400 |
| 2016/09/20 | 1,080 | 1,090 | 1,070 | 1,080 | ±0 | ±0% | 13,200 |
| 2016/09/16 | 1,060 | 1,090 | 1,050 | 1,080 | +30 | +2.9% | 23,000 |
1951～
2000
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
