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 |
---|---|---|---|---|---|---|---|
2015/01/30 | 1,530 | 1,540 | 1,520 | 1,540 | +20 | +1.3% | 6,800 |
2015/01/29 | 1,520 | 1,530 | 1,520 | 1,520 | -20 | -1.3% | 8,700 |
2015/01/28 | 1,510 | 1,540 | 1,500 | 1,540 | +20 | +1.3% | 7,700 |
2015/01/27 | 1,500 | 1,520 | 1,500 | 1,520 | +10 | +0.7% | 8,100 |
2015/01/26 | 1,510 | 1,510 | 1,500 | 1,510 | -10 | -0.7% | 4,600 |
2015/01/23 | 1,510 | 1,520 | 1,500 | 1,520 | +10 | +0.7% | 5,300 |
2015/01/22 | 1,500 | 1,510 | 1,500 | 1,510 | ±0 | ±0% | 6,700 |
2015/01/21 | 1,520 | 1,520 | 1,500 | 1,510 | -10 | -0.7% | 8,600 |
2015/01/20 | 1,500 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 6,600 |
2015/01/19 | 1,510 | 1,520 | 1,500 | 1,500 | -10 | -0.7% | 7,800 |
2015/01/16 | 1,520 | 1,520 | 1,490 | 1,510 | -20 | -1.3% | 10,600 |
2015/01/15 | 1,520 | 1,530 | 1,520 | 1,530 | +10 | +0.7% | 5,300 |
2015/01/14 | 1,540 | 1,540 | 1,520 | 1,520 | -20 | -1.3% | 4,300 |
2015/01/13 | 1,540 | 1,550 | 1,530 | 1,540 | ±0 | ±0% | 5,500 |
2015/01/09 | 1,550 | 1,550 | 1,540 | 1,540 | -10 | -0.6% | 7,900 |
2015/01/08 | 1,560 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 3,900 |
2015/01/07 | 1,550 | 1,570 | 1,550 | 1,550 | ±0 | ±0% | 8,200 |
2015/01/06 | 1,580 | 1,580 | 1,550 | 1,550 | -50 | -3.1% | 13,400 |
2015/01/05 | 1,590 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 7,600 |
2014/12/30 | 1,600 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 7,800 |
2014/12/29 | 1,590 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 8,500 |
2014/12/26 | 1,580 | 1,600 | 1,580 | 1,600 | +10 | +0.6% | 6,400 |
2014/12/25 | 1,590 | 1,600 | 1,570 | 1,590 | ±0 | ±0% | 13,100 |
2014/12/24 | 1,600 | 1,600 | 1,570 | 1,590 | ±0 | ±0% | 23,000 |
2014/12/22 | 1,580 | 1,590 | 1,550 | 1,590 | +10 | +0.6% | 26,400 |
2014/12/19 | 1,580 | 1,580 | 1,530 | 1,580 | +10 | +0.6% | 17,200 |
2014/12/18 | 1,590 | 1,590 | 1,550 | 1,570 | +20 | +1.3% | 16,000 |
2014/12/17 | 1,530 | 1,580 | 1,530 | 1,550 | +20 | +1.3% | 12,900 |
2014/12/16 | 1,540 | 1,550 | 1,520 | 1,530 | -20 | -1.3% | 12,900 |
2014/12/15 | 1,560 | 1,590 | 1,550 | 1,550 | -30 | -1.9% | 13,100 |
2014/12/12 | 1,600 | 1,610 | 1,570 | 1,580 | -10 | -0.6% | 29,200 |
2014/12/11 | 1,550 | 1,600 | 1,540 | 1,590 | ±0 | ±0% | 13,600 |
2014/12/10 | 1,580 | 1,590 | 1,560 | 1,590 | -10 | -0.6% | 22,800 |
2014/12/09 | 1,590 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 9,400 |
2014/12/08 | 1,600 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 13,000 |
2014/12/05 | 1,590 | 1,610 | 1,590 | 1,610 | ±0 | ±0% | 11,500 |
2014/12/04 | 1,610 | 1,610 | 1,590 | 1,610 | ±0 | ±0% | 14,100 |
2014/12/03 | 1,600 | 1,610 | 1,590 | 1,610 | ±0 | ±0% | 22,300 |
2014/12/02 | 1,600 | 1,610 | 1,580 | 1,610 | +10 | +0.6% | 12,900 |
2014/12/01 | 1,590 | 1,610 | 1,580 | 1,600 | +10 | +0.6% | 9,300 |
2014/11/28 | 1,590 | 1,610 | 1,580 | 1,590 | +20 | +1.3% | 21,900 |
2014/11/27 | 1,560 | 1,580 | 1,560 | 1,570 | ±0 | ±0% | 14,600 |
2014/11/26 | 1,550 | 1,570 | 1,550 | 1,570 | +20 | +1.3% | 10,100 |
2014/11/25 | 1,550 | 1,570 | 1,550 | 1,550 | -10 | -0.6% | 7,500 |
2014/11/21 | 1,540 | 1,560 | 1,540 | 1,560 | +10 | +0.6% | 10,900 |
2014/11/20 | 1,550 | 1,560 | 1,540 | 1,550 | ±0 | ±0% | 15,700 |
2014/11/19 | 1,580 | 1,580 | 1,550 | 1,550 | -20 | -1.3% | 16,600 |
2014/11/18 | 1,540 | 1,570 | 1,540 | 1,570 | +30 | +1.9% | 15,900 |
2014/11/17 | 1,570 | 1,570 | 1,540 | 1,540 | -20 | -1.3% | 24,800 |
2014/11/14 | 1,570 | 1,570 | 1,530 | 1,560 | ±0 | ±0% | 19,600 |
2401~
2450
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