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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,560 | 1,560 | 1,520 | 1,560 | -10 | -0.6% | 29,500 |
| 2014/11/12 | 1,580 | 1,600 | 1,570 | 1,570 | +10 | +0.6% | 54,300 |
| 2014/11/11 | 1,550 | 1,570 | 1,550 | 1,560 | +10 | +0.6% | 40,200 |
| 2014/11/10 | 1,530 | 1,550 | 1,530 | 1,550 | +30 | +2% | 45,900 |
| 2014/11/07 | 1,500 | 1,520 | 1,480 | 1,520 | +20 | +1.3% | 30,600 |
| 2014/11/06 | 1,500 | 1,520 | 1,490 | 1,500 | +30 | +2% | 63,200 |
| 2014/11/05 | 1,450 | 1,470 | 1,430 | 1,470 | +10 | +0.7% | 17,200 |
| 2014/11/04 | 1,480 | 1,480 | 1,410 | 1,460 | +30 | +2.1% | 27,600 |
| 2014/10/31 | 1,340 | 1,430 | 1,340 | 1,430 | +90 | +6.7% | 23,600 |
| 2014/10/30 | 1,360 | 1,360 | 1,340 | 1,340 | -30 | -2.2% | 16,200 |
| 2014/10/29 | 1,330 | 1,370 | 1,330 | 1,370 | +40 | +3% | 4,400 |
| 2014/10/28 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 3,900 |
| 2014/10/27 | 1,310 | 1,340 | 1,310 | 1,340 | +50 | +3.9% | 9,000 |
| 2014/10/24 | 1,310 | 1,320 | 1,290 | 1,290 | ±0 | ±0% | 6,900 |
| 2014/10/23 | 1,300 | 1,310 | 1,290 | 1,290 | -20 | -1.5% | 6,200 |
| 2014/10/22 | 1,300 | 1,310 | 1,300 | 1,310 | +20 | +1.6% | 7,300 |
| 2014/10/21 | 1,320 | 1,330 | 1,290 | 1,290 | -20 | -1.5% | 6,800 |
| 2014/10/20 | 1,280 | 1,310 | 1,280 | 1,310 | +50 | +4% | 7,000 |
| 2014/10/17 | 1,290 | 1,300 | 1,260 | 1,260 | -30 | -2.3% | 7,200 |
| 2014/10/16 | 1,310 | 1,330 | 1,290 | 1,290 | -40 | -3% | 6,500 |
2551～
2600
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
