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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 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 |
| 2016/02/08 | 1,100 | 1,130 | 1,080 | 1,120 | -20 | -1.8% | 11,900 |
| 2016/02/05 | 1,150 | 1,170 | 1,140 | 1,140 | -30 | -2.6% | 7,800 |
| 2016/02/04 | 1,180 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 9,800 |
| 2016/02/03 | 1,180 | 1,210 | 1,160 | 1,200 | +10 | +0.8% | 12,900 |
| 2016/02/02 | 1,190 | 1,220 | 1,190 | 1,190 | ±0 | ±0% | 7,100 |
| 2016/02/01 | 1,270 | 1,270 | 1,170 | 1,190 | -50 | -4% | 18,900 |
| 2016/01/29 | 1,210 | 1,250 | 1,180 | 1,240 | +30 | +2.5% | 15,700 |
| 2016/01/28 | 1,180 | 1,210 | 1,170 | 1,210 | +40 | +3.4% | 11,400 |
| 2016/01/27 | 1,170 | 1,190 | 1,160 | 1,170 | +30 | +2.6% | 26,500 |
| 2016/01/26 | 1,210 | 1,210 | 1,120 | 1,140 | -110 | -8.8% | 34,400 |
| 2016/01/25 | 1,230 | 1,250 | 1,220 | 1,250 | +20 | +1.6% | 6,200 |
| 2016/01/22 | 1,180 | 1,230 | 1,170 | 1,230 | +100 | +8.8% | 6,700 |
| 2016/01/21 | 1,190 | 1,200 | 1,130 | 1,130 | -70 | -5.8% | 19,400 |
| 2016/01/20 | 1,230 | 1,240 | 1,200 | 1,200 | -30 | -2.4% | 8,500 |
| 2016/01/19 | 1,230 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 7,900 |
| 2016/01/18 | 1,240 | 1,240 | 1,220 | 1,230 | -30 | -2.4% | 20,900 |
| 2016/01/15 | 1,290 | 1,300 | 1,260 | 1,260 | -20 | -1.6% | 11,100 |
| 2016/01/14 | 1,300 | 1,300 | 1,270 | 1,280 | -30 | -2.3% | 15,400 |
| 2016/01/13 | 1,320 | 1,350 | 1,300 | 1,310 | ±0 | ±0% | 23,800 |
| 2016/01/12 | 1,360 | 1,360 | 1,310 | 1,310 | -60 | -4.4% | 13,500 |
2251～
2300
件表示中 / 4718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 | 75,000円 | +2.2% | +55.2% | 3.33% | 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 | 129,500円 | +6.8% | +23.3% | 3.86% | 7.16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 | 21,900円 | +11.1% | - | 2.28% | 15.27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
