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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,140 | 1,140 | 1,120 | 1,120 | -10 | -0.9% | 7,600 |
| 2016/04/19 | 1,140 | 1,140 | 1,120 | 1,130 | +30 | +2.7% | 4,100 |
| 2016/04/18 | 1,120 | 1,120 | 1,100 | 1,100 | -30 | -2.7% | 6,800 |
| 2016/04/15 | 1,130 | 1,140 | 1,110 | 1,130 | -20 | -1.7% | 16,800 |
| 2016/04/14 | 1,150 | 1,160 | 1,130 | 1,150 | +10 | +0.9% | 13,200 |
| 2016/04/13 | 1,130 | 1,150 | 1,130 | 1,140 | +20 | +1.8% | 6,200 |
| 2016/04/12 | 1,090 | 1,130 | 1,090 | 1,120 | +20 | +1.8% | 6,800 |
| 2016/04/11 | 1,100 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 5,900 |
| 2016/04/08 | 1,100 | 1,120 | 1,090 | 1,100 | ±0 | ±0% | 9,800 |
| 2016/04/07 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 3,100 |
| 2016/04/06 | 1,110 | 1,130 | 1,110 | 1,110 | ±0 | ±0% | 5,100 |
| 2016/04/05 | 1,150 | 1,150 | 1,110 | 1,110 | -60 | -5.1% | 3,900 |
| 2016/04/04 | 1,130 | 1,170 | 1,130 | 1,170 | +40 | +3.5% | 7,800 |
| 2016/04/01 | 1,160 | 1,160 | 1,120 | 1,130 | -30 | -2.6% | 13,900 |
| 2016/03/31 | 1,160 | 1,190 | 1,150 | 1,160 | ±0 | ±0% | 11,000 |
| 2016/03/30 | 1,220 | 1,220 | 1,160 | 1,160 | -50 | -4.1% | 7,900 |
| 2016/03/29 | 1,210 | 1,210 | 1,190 | 1,210 | -10 | -0.8% | 3,900 |
| 2016/03/28 | 1,200 | 1,220 | 1,170 | 1,220 | +30 | +2.5% | 11,700 |
| 2016/03/25 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 6,100 |
| 2016/03/24 | 1,220 | 1,230 | 1,200 | 1,200 | -40 | -3.2% | 12,700 |
| 2016/03/23 | 1,240 | 1,250 | 1,220 | 1,240 | +10 | +0.8% | 7,000 |
| 2016/03/22 | 1,230 | 1,240 | 1,220 | 1,230 | +20 | +1.7% | 10,000 |
| 2016/03/18 | 1,210 | 1,210 | 1,180 | 1,210 | ±0 | ±0% | 6,400 |
| 2016/03/17 | 1,220 | 1,230 | 1,210 | 1,210 | ±0 | ±0% | 5,000 |
| 2016/03/16 | 1,220 | 1,220 | 1,200 | 1,210 | -10 | -0.8% | 4,000 |
| 2016/03/15 | 1,220 | 1,220 | 1,190 | 1,220 | ±0 | ±0% | 8,000 |
| 2016/03/14 | 1,220 | 1,230 | 1,200 | 1,220 | +20 | +1.7% | 12,800 |
| 2016/03/11 | 1,190 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 12,500 |
| 2016/03/10 | 1,190 | 1,200 | 1,190 | 1,200 | +20 | +1.7% | 5,800 |
| 2016/03/09 | 1,190 | 1,200 | 1,170 | 1,180 | -20 | -1.7% | 10,000 |
| 2016/03/08 | 1,200 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 9,200 |
| 2016/03/07 | 1,200 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 6,900 |
| 2016/03/04 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 7,200 |
| 2016/03/03 | 1,140 | 1,180 | 1,140 | 1,180 | +20 | +1.7% | 8,600 |
| 2016/03/02 | 1,140 | 1,160 | 1,140 | 1,160 | +30 | +2.7% | 5,800 |
| 2016/03/01 | 1,130 | 1,130 | 1,100 | 1,130 | ±0 | ±0% | 7,100 |
| 2016/02/29 | 1,140 | 1,140 | 1,130 | 1,130 | ±0 | ±0% | 8,500 |
| 2016/02/26 | 1,100 | 1,140 | 1,100 | 1,130 | +20 | +1.8% | 9,800 |
| 2016/02/25 | 1,080 | 1,110 | 1,080 | 1,110 | +30 | +2.8% | 5,400 |
| 2016/02/24 | 1,070 | 1,090 | 1,070 | 1,080 | +10 | +0.9% | 4,900 |
| 2016/02/23 | 1,090 | 1,100 | 1,070 | 1,070 | -20 | -1.8% | 5,100 |
| 2016/02/22 | 1,090 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 10,600 |
| 2016/02/19 | 1,090 | 1,090 | 1,060 | 1,070 | -30 | -2.7% | 11,300 |
| 2016/02/18 | 1,120 | 1,120 | 1,090 | 1,100 | +20 | +1.9% | 12,600 |
| 2016/02/17 | 1,090 | 1,110 | 1,070 | 1,080 | -10 | -0.9% | 9,800 |
| 2016/02/16 | 1,120 | 1,120 | 1,090 | 1,090 | -30 | -2.7% | 16,300 |
| 2016/02/15 | 1,090 | 1,130 | 1,050 | 1,120 | +70 | +6.7% | 25,000 |
| 2016/02/12 | 1,050 | 1,090 | 1,030 | 1,050 | -50 | -4.5% | 37,500 |
| 2016/02/10 | 1,090 | 1,130 | 1,070 | 1,100 | +40 | +3.8% | 37,900 |
| 2016/02/09 | 1,070 | 1,090 | 1,060 | 1,060 | -60 | -5.4% | 12,600 |
2101～
2150
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
