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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 1,390 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 8,100 |
| 2015/10/05 | 1,390 | 1,400 | 1,380 | 1,390 | +10 | +0.7% | 3,700 |
| 2015/10/02 | 1,390 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 4,100 |
| 2015/10/01 | 1,380 | 1,440 | 1,380 | 1,400 | +30 | +2.2% | 10,800 |
| 2015/09/30 | 1,360 | 1,390 | 1,360 | 1,370 | +30 | +2.2% | 7,100 |
| 2015/09/29 | 1,360 | 1,360 | 1,340 | 1,340 | -50 | -3.6% | 16,100 |
| 2015/09/28 | 1,390 | 1,410 | 1,380 | 1,390 | -20 | -1.4% | 5,000 |
| 2015/09/25 | 1,380 | 1,420 | 1,380 | 1,410 | +30 | +2.2% | 13,000 |
| 2015/09/24 | 1,380 | 1,390 | 1,380 | 1,380 | -30 | -2.1% | 9,000 |
| 2015/09/18 | 1,420 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 12,900 |
| 2015/09/17 | 1,430 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 11,100 |
| 2015/09/16 | 1,430 | 1,440 | 1,420 | 1,420 | ±0 | ±0% | 6,000 |
| 2015/09/15 | 1,440 | 1,460 | 1,420 | 1,420 | -20 | -1.4% | 10,400 |
| 2015/09/14 | 1,470 | 1,470 | 1,430 | 1,440 | -10 | -0.7% | 6,100 |
| 2015/09/11 | 1,430 | 1,460 | 1,400 | 1,450 | +20 | +1.4% | 21,100 |
| 2015/09/10 | 1,410 | 1,450 | 1,410 | 1,430 | -20 | -1.4% | 11,600 |
| 2015/09/09 | 1,380 | 1,450 | 1,380 | 1,450 | +100 | +7.4% | 7,100 |
| 2015/09/08 | 1,420 | 1,420 | 1,350 | 1,350 | -40 | -2.9% | 5,900 |
| 2015/09/07 | 1,360 | 1,410 | 1,360 | 1,390 | +30 | +2.2% | 5,000 |
| 2015/09/04 | 1,430 | 1,430 | 1,360 | 1,360 | -50 | -3.5% | 11,600 |
| 2015/09/03 | 1,440 | 1,450 | 1,400 | 1,410 | -20 | -1.4% | 5,800 |
| 2015/09/02 | 1,430 | 1,450 | 1,420 | 1,430 | -20 | -1.4% | 7,900 |
| 2015/09/01 | 1,490 | 1,500 | 1,450 | 1,450 | -30 | -2% | 11,100 |
| 2015/08/31 | 1,500 | 1,500 | 1,460 | 1,480 | -20 | -1.3% | 13,000 |
| 2015/08/28 | 1,480 | 1,500 | 1,480 | 1,500 | +40 | +2.7% | 8,000 |
| 2015/08/27 | 1,470 | 1,490 | 1,450 | 1,460 | +30 | +2.1% | 13,700 |
| 2015/08/26 | 1,370 | 1,500 | 1,370 | 1,430 | +80 | +5.9% | 25,400 |
| 2015/08/25 | 1,380 | 1,450 | 1,350 | 1,350 | -50 | -3.6% | 25,000 |
| 2015/08/24 | 1,500 | 1,510 | 1,400 | 1,400 | -120 | -7.9% | 18,300 |
| 2015/08/21 | 1,560 | 1,560 | 1,520 | 1,520 | -50 | -3.2% | 17,100 |
| 2015/08/20 | 1,590 | 1,590 | 1,560 | 1,570 | -30 | -1.9% | 15,300 |
| 2015/08/19 | 1,620 | 1,620 | 1,590 | 1,600 | -20 | -1.2% | 15,100 |
| 2015/08/18 | 1,630 | 1,640 | 1,620 | 1,620 | -10 | -0.6% | 4,600 |
| 2015/08/17 | 1,620 | 1,640 | 1,600 | 1,630 | +20 | +1.2% | 15,500 |
| 2015/08/14 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 7,300 |
| 2015/08/13 | 1,620 | 1,630 | 1,620 | 1,620 | -10 | -0.6% | 6,800 |
| 2015/08/12 | 1,630 | 1,640 | 1,620 | 1,630 | -20 | -1.2% | 5,000 |
| 2015/08/11 | 1,640 | 1,660 | 1,640 | 1,650 | +10 | +0.6% | 10,200 |
| 2015/08/10 | 1,630 | 1,640 | 1,620 | 1,640 | ±0 | ±0% | 8,200 |
| 2015/08/07 | 1,630 | 1,640 | 1,620 | 1,640 | +10 | +0.6% | 7,500 |
| 2015/08/06 | 1,630 | 1,640 | 1,620 | 1,630 | ±0 | ±0% | 8,700 |
| 2015/08/05 | 1,610 | 1,640 | 1,610 | 1,630 | +10 | +0.6% | 9,200 |
| 2015/08/04 | 1,650 | 1,650 | 1,610 | 1,620 | -30 | -1.8% | 7,900 |
| 2015/08/03 | 1,630 | 1,660 | 1,630 | 1,650 | +20 | +1.2% | 9,300 |
| 2015/07/31 | 1,640 | 1,650 | 1,620 | 1,630 | -10 | -0.6% | 10,200 |
| 2015/07/30 | 1,630 | 1,650 | 1,630 | 1,640 | +10 | +0.6% | 9,200 |
| 2015/07/29 | 1,640 | 1,660 | 1,620 | 1,630 | -20 | -1.2% | 9,600 |
| 2015/07/28 | 1,650 | 1,660 | 1,630 | 1,650 | -10 | -0.6% | 12,200 |
| 2015/07/27 | 1,650 | 1,660 | 1,640 | 1,660 | +10 | +0.6% | 10,400 |
| 2015/07/24 | 1,670 | 1,680 | 1,640 | 1,650 | -20 | -1.2% | 11,000 |
2401～
2450
件表示中 / 4756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 | 82,100円 | +2.2% | +55.2% | 3.05% | 6.37倍 | 0.19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 | 158,100円 | -2.8% | -22.5% | 3.16% | 11.25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 | 137,900円 | +6.8% | +23.3% | 3.63% | 7.63倍 | 0.26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 | 23,200円 | +11.1% | - | 2.16% | 16.18倍 | 0.34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 | 124,000円 | +4.3% | +0.7% | 4.03% | 5.07倍 | 0.18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
