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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,320 | 1,340 | 1,320 | 1,340 | ±0 | ±0% | 7,600 |
| 2017/03/28 | 1,320 | 1,340 | 1,290 | 1,340 | +20 | +1.5% | 18,900 |
| 2017/03/27 | 1,310 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 17,000 |
| 2017/03/24 | 1,310 | 1,330 | 1,310 | 1,320 | +10 | +0.8% | 10,900 |
| 2017/03/23 | 1,330 | 1,330 | 1,300 | 1,310 | -20 | -1.5% | 16,900 |
| 2017/03/22 | 1,350 | 1,350 | 1,330 | 1,330 | -30 | -2.2% | 13,500 |
| 2017/03/21 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 4,100 |
| 2017/03/17 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 9,600 |
| 2017/03/16 | 1,340 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 10,600 |
| 2017/03/15 | 1,350 | 1,360 | 1,330 | 1,340 | -10 | -0.7% | 4,900 |
| 2017/03/14 | 1,360 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 7,500 |
| 2017/03/13 | 1,340 | 1,340 | 1,330 | 1,340 | ±0 | ±0% | 6,500 |
| 2017/03/10 | 1,340 | 1,360 | 1,340 | 1,340 | +10 | +0.8% | 21,900 |
| 2017/03/09 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 6,800 |
| 2017/03/08 | 1,340 | 1,340 | 1,330 | 1,340 | ±0 | ±0% | 5,800 |
| 2017/03/07 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 4,400 |
| 2017/03/06 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 6,600 |
| 2017/03/03 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 4,000 |
| 2017/03/02 | 1,350 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 7,100 |
| 2017/03/01 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 2,000 |
| 2017/02/28 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 3,200 |
| 2017/02/27 | 1,370 | 1,370 | 1,330 | 1,340 | -30 | -2.2% | 14,400 |
| 2017/02/24 | 1,370 | 1,370 | 1,370 | 1,370 | -10 | -0.7% | 3,100 |
| 2017/02/23 | 1,370 | 1,380 | 1,360 | 1,380 | +10 | +0.7% | 4,900 |
| 2017/02/22 | 1,390 | 1,390 | 1,370 | 1,370 | -10 | -0.7% | 5,700 |
| 2017/02/21 | 1,390 | 1,400 | 1,370 | 1,380 | ±0 | ±0% | 10,100 |
| 2017/02/20 | 1,370 | 1,380 | 1,370 | 1,380 | +10 | +0.7% | 4,300 |
| 2017/02/17 | 1,360 | 1,370 | 1,350 | 1,370 | +10 | +0.7% | 3,900 |
| 2017/02/16 | 1,360 | 1,380 | 1,360 | 1,360 | ±0 | ±0% | 10,000 |
| 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 |
2001～
2050
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 | 130,100円 | +6.8% | +23.3% | 3.84% | 7.20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
