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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,410 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 5,400 |
| 2014/08/29 | 1,420 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 10,900 |
| 2014/08/28 | 1,400 | 1,420 | 1,390 | 1,420 | +10 | +0.7% | 8,000 |
| 2014/08/27 | 1,410 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 3,900 |
| 2014/08/26 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 5,300 |
| 2014/08/25 | 1,440 | 1,440 | 1,400 | 1,420 | -10 | -0.7% | 12,600 |
| 2014/08/22 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 4,700 |
| 2014/08/21 | 1,430 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 8,900 |
| 2014/08/20 | 1,420 | 1,430 | 1,420 | 1,430 | +20 | +1.4% | 7,000 |
| 2014/08/19 | 1,420 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 3,700 |
| 2014/08/18 | 1,420 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 2,600 |
| 2014/08/15 | 1,410 | 1,420 | 1,400 | 1,420 | +10 | +0.7% | 6,300 |
| 2014/08/14 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 6,000 |
| 2014/08/13 | 1,390 | 1,400 | 1,390 | 1,400 | +20 | +1.4% | 3,000 |
| 2014/08/12 | 1,390 | 1,390 | 1,370 | 1,380 | -10 | -0.7% | 32,400 |
| 2014/08/11 | 1,400 | 1,400 | 1,380 | 1,390 | +10 | +0.7% | 8,300 |
| 2014/08/08 | 1,390 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 12,400 |
| 2014/08/07 | 1,390 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 4,000 |
| 2014/08/06 | 1,390 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 7,000 |
| 2014/08/05 | 1,390 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 9,000 |
| 2014/08/04 | 1,390 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 4,400 |
| 2014/08/01 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 2,800 |
| 2014/07/31 | 1,420 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 27,800 |
| 2014/07/30 | 1,410 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 37,700 |
| 2014/07/29 | 1,420 | 1,430 | 1,400 | 1,400 | -30 | -2.1% | 19,600 |
| 2014/07/28 | 1,420 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 2,800 |
| 2014/07/25 | 1,430 | 1,430 | 1,410 | 1,420 | -10 | -0.7% | 13,900 |
| 2014/07/24 | 1,430 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 11,400 |
| 2014/07/23 | 1,440 | 1,440 | 1,430 | 1,430 | -10 | -0.7% | 3,800 |
| 2014/07/22 | 1,450 | 1,450 | 1,420 | 1,440 | ±0 | ±0% | 21,300 |
| 2014/07/18 | 1,420 | 1,450 | 1,420 | 1,440 | +10 | +0.7% | 9,800 |
| 2014/07/17 | 1,430 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 22,400 |
| 2014/07/16 | 1,460 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 10,600 |
| 2014/07/15 | 1,480 | 1,480 | 1,470 | 1,470 | -20 | -1.3% | 4,900 |
| 2014/07/14 | 1,480 | 1,490 | 1,480 | 1,490 | +10 | +0.7% | 1,700 |
| 2014/07/11 | 1,480 | 1,480 | 1,470 | 1,480 | ±0 | ±0% | 6,400 |
| 2014/07/10 | 1,480 | 1,500 | 1,480 | 1,480 | ±0 | ±0% | 3,800 |
| 2014/07/09 | 1,480 | 1,490 | 1,480 | 1,480 | -10 | -0.7% | 2,300 |
| 2014/07/08 | 1,480 | 1,500 | 1,480 | 1,490 | ±0 | ±0% | 6,600 |
| 2014/07/07 | 1,490 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 2,000 |
| 2014/07/04 | 1,490 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 5,600 |
| 2014/07/03 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 400 |
| 2014/07/02 | 1,500 | 1,510 | 1,490 | 1,500 | ±0 | ±0% | 3,900 |
| 2014/07/01 | 1,490 | 1,510 | 1,490 | 1,500 | +10 | +0.7% | 7,500 |
| 2014/06/30 | 1,490 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 4,000 |
| 2014/06/27 | 1,490 | 1,500 | 1,480 | 1,500 | +10 | +0.7% | 6,200 |
| 2014/06/26 | 1,500 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 5,600 |
| 2014/06/25 | 1,510 | 1,510 | 1,490 | 1,490 | -20 | -1.3% | 5,500 |
| 2014/06/24 | 1,500 | 1,510 | 1,490 | 1,510 | ±0 | ±0% | 9,900 |
| 2014/06/23 | 1,520 | 1,520 | 1,500 | 1,510 | -10 | -0.7% | 5,800 |
2601～
2650
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% | 11.47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
