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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,600 | 1,610 | 1,580 | 1,590 | -30 | -1.9% | 5,300 |
| 2014/04/04 | 1,630 | 1,630 | 1,600 | 1,620 | -10 | -0.6% | 11,700 |
| 2014/04/03 | 1,630 | 1,630 | 1,620 | 1,630 | +30 | +1.9% | 8,500 |
| 2014/04/02 | 1,600 | 1,630 | 1,580 | 1,600 | +10 | +0.6% | 18,500 |
| 2014/04/01 | 1,580 | 1,590 | 1,560 | 1,590 | +20 | +1.3% | 13,300 |
| 2014/03/31 | 1,550 | 1,570 | 1,540 | 1,570 | +30 | +1.9% | 15,500 |
| 2014/03/28 | 1,520 | 1,540 | 1,510 | 1,540 | +20 | +1.3% | 10,000 |
| 2014/03/27 | 1,500 | 1,520 | 1,470 | 1,520 | +20 | +1.3% | 13,300 |
| 2014/03/26 | 1,500 | 1,500 | 1,470 | 1,500 | +10 | +0.7% | 22,400 |
| 2014/03/25 | 1,480 | 1,490 | 1,450 | 1,490 | +30 | +2.1% | 25,500 |
| 2014/03/24 | 1,410 | 1,490 | 1,410 | 1,460 | +70 | +5% | 24,700 |
| 2014/03/20 | 1,420 | 1,430 | 1,390 | 1,390 | -20 | -1.4% | 10,700 |
| 2014/03/19 | 1,410 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 7,000 |
| 2014/03/18 | 1,400 | 1,430 | 1,400 | 1,420 | +40 | +2.9% | 8,000 |
| 2014/03/17 | 1,410 | 1,410 | 1,370 | 1,380 | -30 | -2.1% | 9,100 |
| 2014/03/14 | 1,440 | 1,440 | 1,410 | 1,410 | -40 | -2.8% | 30,100 |
| 2014/03/13 | 1,460 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 18,300 |
| 2014/03/12 | 1,470 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 6,900 |
| 2014/03/11 | 1,490 | 1,500 | 1,470 | 1,480 | ±0 | ±0% | 21,400 |
| 2014/03/10 | 1,540 | 1,540 | 1,470 | 1,480 | -70 | -4.5% | 42,900 |
| 2014/03/07 | 1,550 | 1,560 | 1,530 | 1,550 | ±0 | ±0% | 13,700 |
| 2014/03/06 | 1,540 | 1,550 | 1,530 | 1,550 | +10 | +0.6% | 3,800 |
| 2014/03/05 | 1,540 | 1,540 | 1,520 | 1,540 | +10 | +0.7% | 4,800 |
| 2014/03/04 | 1,480 | 1,530 | 1,480 | 1,530 | +20 | +1.3% | 8,300 |
| 2014/03/03 | 1,570 | 1,570 | 1,510 | 1,510 | -40 | -2.6% | 6,700 |
| 2014/02/28 | 1,570 | 1,570 | 1,550 | 1,550 | -20 | -1.3% | 4,500 |
| 2014/02/27 | 1,560 | 1,580 | 1,550 | 1,570 | ±0 | ±0% | 3,800 |
| 2014/02/26 | 1,550 | 1,580 | 1,550 | 1,570 | ±0 | ±0% | 5,000 |
| 2014/02/25 | 1,590 | 1,590 | 1,510 | 1,570 | -10 | -0.6% | 11,100 |
| 2014/02/24 | 1,570 | 1,580 | 1,540 | 1,580 | +20 | +1.3% | 4,500 |
| 2014/02/21 | 1,530 | 1,580 | 1,530 | 1,560 | +50 | +3.3% | 8,400 |
| 2014/02/20 | 1,570 | 1,570 | 1,510 | 1,510 | -50 | -3.2% | 6,000 |
| 2014/02/19 | 1,580 | 1,580 | 1,560 | 1,560 | -10 | -0.6% | 7,600 |
| 2014/02/18 | 1,540 | 1,570 | 1,520 | 1,570 | +50 | +3.3% | 7,100 |
| 2014/02/17 | 1,510 | 1,530 | 1,480 | 1,520 | +40 | +2.7% | 6,400 |
| 2014/02/14 | 1,500 | 1,510 | 1,470 | 1,480 | -30 | -2% | 14,300 |
| 2014/02/13 | 1,560 | 1,560 | 1,510 | 1,510 | -50 | -3.2% | 7,400 |
| 2014/02/12 | 1,570 | 1,600 | 1,560 | 1,560 | +10 | +0.6% | 7,300 |
| 2014/02/10 | 1,530 | 1,590 | 1,530 | 1,550 | +60 | +4% | 26,500 |
| 2014/02/07 | 1,540 | 1,550 | 1,470 | 1,490 | -30 | -2% | 29,600 |
| 2014/02/06 | 1,490 | 1,530 | 1,490 | 1,520 | +40 | +2.7% | 7,400 |
| 2014/02/05 | 1,480 | 1,490 | 1,460 | 1,480 | ±0 | ±0% | 26,100 |
| 2014/02/04 | 1,580 | 1,580 | 1,440 | 1,480 | -120 | -7.5% | 42,300 |
| 2014/02/03 | 1,660 | 1,660 | 1,600 | 1,600 | -60 | -3.6% | 24,400 |
| 2014/01/31 | 1,690 | 1,700 | 1,620 | 1,660 | -20 | -1.2% | 18,600 |
| 2014/01/30 | 1,700 | 1,700 | 1,650 | 1,680 | -20 | -1.2% | 20,100 |
| 2014/01/29 | 1,670 | 1,700 | 1,660 | 1,700 | +70 | +4.3% | 16,500 |
| 2014/01/28 | 1,620 | 1,660 | 1,610 | 1,630 | +40 | +2.5% | 21,200 |
| 2014/01/27 | 1,620 | 1,620 | 1,580 | 1,590 | -60 | -3.6% | 28,600 |
| 2014/01/24 | 1,690 | 1,700 | 1,640 | 1,650 | -50 | -2.9% | 35,900 |
2601～
2650
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
