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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,770 | 1,780 | 1,770 | 1,780 | +20 | +1.1% | 1,000 |
| 2015/04/13 | 1,800 | 1,800 | 1,760 | 1,760 | -30 | -1.7% | 5,300 |
| 2015/04/10 | 1,810 | 1,810 | 1,770 | 1,790 | +20 | +1.1% | 17,200 |
| 2015/04/09 | 1,800 | 1,800 | 1,770 | 1,770 | -20 | -1.1% | 7,100 |
| 2015/04/08 | 1,770 | 1,800 | 1,760 | 1,790 | +40 | +2.3% | 13,300 |
| 2015/04/07 | 1,720 | 1,760 | 1,710 | 1,750 | +40 | +2.3% | 9,800 |
| 2015/04/06 | 1,730 | 1,740 | 1,700 | 1,710 | -20 | -1.2% | 3,800 |
| 2015/04/03 | 1,740 | 1,760 | 1,670 | 1,730 | -20 | -1.1% | 33,300 |
| 2015/04/02 | 1,740 | 1,800 | 1,740 | 1,750 | +30 | +1.7% | 28,300 |
| 2015/04/01 | 1,710 | 1,730 | 1,690 | 1,720 | -10 | -0.6% | 16,500 |
| 2015/03/31 | 1,750 | 1,770 | 1,730 | 1,730 | -10 | -0.6% | 13,200 |
| 2015/03/30 | 1,720 | 1,740 | 1,680 | 1,740 | +10 | +0.6% | 21,000 |
| 2015/03/27 | 1,750 | 1,780 | 1,730 | 1,730 | -30 | -1.7% | 24,000 |
| 2015/03/26 | 1,800 | 1,800 | 1,740 | 1,760 | -60 | -3.3% | 31,800 |
| 2015/03/25 | 1,840 | 1,840 | 1,800 | 1,820 | -30 | -1.6% | 10,700 |
| 2015/03/24 | 1,830 | 1,850 | 1,790 | 1,850 | +20 | +1.1% | 21,900 |
| 2015/03/23 | 1,860 | 1,860 | 1,820 | 1,830 | -30 | -1.6% | 22,200 |
| 2015/03/20 | 1,910 | 1,910 | 1,860 | 1,860 | -50 | -2.6% | 25,300 |
| 2015/03/19 | 1,910 | 1,940 | 1,880 | 1,910 | ±0 | ±0% | 27,500 |
| 2015/03/18 | 1,900 | 1,910 | 1,880 | 1,910 | +30 | +1.6% | 29,700 |
| 2015/03/17 | 1,910 | 1,910 | 1,870 | 1,880 | -20 | -1.1% | 27,200 |
| 2015/03/16 | 1,920 | 1,920 | 1,870 | 1,900 | ±0 | ±0% | 36,500 |
| 2015/03/13 | 1,880 | 1,920 | 1,880 | 1,900 | +20 | +1.1% | 46,700 |
| 2015/03/12 | 1,860 | 1,880 | 1,850 | 1,880 | +50 | +2.7% | 37,700 |
| 2015/03/11 | 1,740 | 1,860 | 1,730 | 1,830 | +90 | +5.2% | 67,700 |
| 2015/03/10 | 1,760 | 1,770 | 1,700 | 1,740 | -20 | -1.1% | 39,200 |
| 2015/03/09 | 1,730 | 1,760 | 1,720 | 1,760 | +40 | +2.3% | 31,100 |
| 2015/03/06 | 1,720 | 1,740 | 1,690 | 1,720 | ±0 | ±0% | 35,300 |
| 2015/03/05 | 1,670 | 1,720 | 1,670 | 1,720 | +50 | +3% | 24,300 |
| 2015/03/04 | 1,660 | 1,690 | 1,640 | 1,670 | ±0 | ±0% | 21,400 |
| 2015/03/03 | 1,680 | 1,690 | 1,660 | 1,670 | ±0 | ±0% | 12,500 |
| 2015/03/02 | 1,660 | 1,700 | 1,660 | 1,670 | +10 | +0.6% | 27,000 |
| 2015/02/27 | 1,670 | 1,700 | 1,640 | 1,660 | -20 | -1.2% | 24,600 |
| 2015/02/26 | 1,670 | 1,690 | 1,640 | 1,680 | +20 | +1.2% | 32,000 |
| 2015/02/25 | 1,630 | 1,660 | 1,630 | 1,660 | +30 | +1.8% | 11,500 |
| 2015/02/24 | 1,650 | 1,670 | 1,630 | 1,630 | -20 | -1.2% | 29,500 |
| 2015/02/23 | 1,640 | 1,690 | 1,610 | 1,650 | +30 | +1.9% | 44,900 |
| 2015/02/20 | 1,630 | 1,650 | 1,620 | 1,620 | -10 | -0.6% | 28,500 |
| 2015/02/19 | 1,590 | 1,630 | 1,590 | 1,630 | +40 | +2.5% | 37,900 |
| 2015/02/18 | 1,560 | 1,600 | 1,560 | 1,590 | +40 | +2.6% | 24,800 |
| 2015/02/17 | 1,540 | 1,560 | 1,530 | 1,550 | +10 | +0.6% | 19,700 |
| 2015/02/16 | 1,530 | 1,550 | 1,520 | 1,540 | +30 | +2% | 16,000 |
| 2015/02/13 | 1,530 | 1,530 | 1,510 | 1,510 | -20 | -1.3% | 9,900 |
| 2015/02/12 | 1,510 | 1,540 | 1,510 | 1,530 | +20 | +1.3% | 19,000 |
| 2015/02/10 | 1,490 | 1,520 | 1,490 | 1,510 | +10 | +0.7% | 10,900 |
| 2015/02/09 | 1,510 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 11,100 |
| 2015/02/06 | 1,510 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 17,500 |
| 2015/02/05 | 1,520 | 1,530 | 1,490 | 1,510 | -10 | -0.7% | 8,700 |
| 2015/02/04 | 1,500 | 1,520 | 1,500 | 1,520 | +30 | +2% | 6,500 |
| 2015/02/03 | 1,490 | 1,520 | 1,490 | 1,490 | +10 | +0.7% | 14,000 |
2451～
2500
件表示中 / 4689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 | 74,000円 | -8.7% | -38.5% | 3.38% | 9.36倍 | 0.13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 | 150,600円 | +3.5% | +14.2% | 3.32% | 11.46倍 | 0.27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 | +3.4% | +6.6% | 3.84% | 8.70倍 | 0.22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 | 21,300円 | -1.5% | - | 2.35% | - | 0.30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 | 119,100円 | -4.2% | -30.8% | 4.20% | 6.33倍 | 0.14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
