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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,750 | 1,750 | 1,660 | 1,700 | -40 | -2.3% | 39,200 |
| 2014/01/22 | 1,730 | 1,750 | 1,710 | 1,740 | +20 | +1.2% | 32,200 |
| 2014/01/21 | 1,700 | 1,720 | 1,680 | 1,720 | +40 | +2.4% | 23,200 |
| 2014/01/20 | 1,690 | 1,700 | 1,670 | 1,680 | -10 | -0.6% | 34,300 |
| 2014/01/17 | 1,680 | 1,700 | 1,670 | 1,690 | +10 | +0.6% | 12,700 |
| 2014/01/16 | 1,700 | 1,710 | 1,670 | 1,680 | -10 | -0.6% | 13,900 |
| 2014/01/15 | 1,670 | 1,690 | 1,670 | 1,690 | +30 | +1.8% | 14,500 |
| 2014/01/14 | 1,680 | 1,700 | 1,660 | 1,660 | -60 | -3.5% | 23,800 |
| 2014/01/10 | 1,700 | 1,740 | 1,650 | 1,720 | +20 | +1.2% | 36,900 |
| 2014/01/09 | 1,750 | 1,760 | 1,680 | 1,700 | -40 | -2.3% | 33,900 |
| 2014/01/08 | 1,710 | 1,770 | 1,700 | 1,740 | +40 | +2.4% | 64,000 |
| 2014/01/07 | 1,670 | 1,730 | 1,670 | 1,700 | +10 | +0.6% | 30,100 |
| 2014/01/06 | 1,710 | 1,730 | 1,690 | 1,690 | +20 | +1.2% | 70,700 |
| 2013/12/30 | 1,630 | 1,830 | 1,600 | 1,670 | +80 | +5% | 235,800 |
| 2013/12/27 | 1,550 | 1,610 | 1,500 | 1,590 | +50 | +3.2% | 414,400 |
| 2013/12/26 | 1,630 | 1,670 | 1,520 | 1,540 | -50 | -3.1% | 153,400 |
| 2013/12/25 | 1,600 | 1,610 | 1,560 | 1,590 | -10 | -0.6% | 90,800 |
| 2013/12/24 | 1,540 | 1,600 | 1,540 | 1,600 | +60 | +3.9% | 135,800 |
| 2013/12/20 | 1,490 | 1,540 | 1,480 | 1,540 | +60 | +4.1% | 77,100 |
| 2013/12/19 | 1,490 | 1,500 | 1,460 | 1,480 | -10 | -0.7% | 30,800 |
| 2013/12/18 | 1,480 | 1,490 | 1,480 | 1,490 | +10 | +0.7% | 6,900 |
| 2013/12/17 | 1,450 | 1,480 | 1,450 | 1,480 | +40 | +2.8% | 17,700 |
| 2013/12/16 | 1,490 | 1,490 | 1,420 | 1,440 | -60 | -4% | 47,800 |
| 2013/12/13 | 1,520 | 1,530 | 1,490 | 1,500 | -30 | -2% | 39,500 |
| 2013/12/12 | 1,540 | 1,540 | 1,520 | 1,530 | -10 | -0.6% | 11,900 |
| 2013/12/11 | 1,560 | 1,560 | 1,530 | 1,540 | -20 | -1.3% | 28,100 |
| 2013/12/10 | 1,530 | 1,560 | 1,530 | 1,560 | +20 | +1.3% | 53,500 |
| 2013/12/09 | 1,510 | 1,550 | 1,500 | 1,540 | +40 | +2.7% | 53,500 |
| 2013/12/06 | 1,490 | 1,500 | 1,450 | 1,500 | +10 | +0.7% | 29,500 |
| 2013/12/05 | 1,500 | 1,530 | 1,480 | 1,490 | -10 | -0.7% | 51,900 |
| 2013/12/04 | 1,480 | 1,510 | 1,470 | 1,500 | +20 | +1.4% | 53,600 |
| 2013/12/03 | 1,440 | 1,510 | 1,430 | 1,480 | +40 | +2.8% | 81,400 |
| 2013/12/02 | 1,440 | 1,440 | 1,410 | 1,440 | +10 | +0.7% | 30,100 |
| 2013/11/29 | 1,420 | 1,440 | 1,400 | 1,430 | +10 | +0.7% | 41,900 |
| 2013/11/28 | 1,410 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 17,100 |
| 2013/11/27 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 11,700 |
| 2013/11/26 | 1,400 | 1,460 | 1,390 | 1,430 | +30 | +2.1% | 46,000 |
| 2013/11/25 | 1,410 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 33,100 |
| 2013/11/22 | 1,460 | 1,460 | 1,400 | 1,420 | -40 | -2.7% | 66,000 |
| 2013/11/21 | 1,480 | 1,490 | 1,430 | 1,460 | -20 | -1.4% | 80,100 |
| 2013/11/20 | 1,530 | 1,560 | 1,450 | 1,480 | -90 | -5.7% | 84,100 |
| 2013/11/19 | 1,530 | 1,700 | 1,520 | 1,570 | +40 | +2.6% | 147,900 |
| 2013/11/18 | 1,570 | 1,600 | 1,480 | 1,530 | -90 | -5.6% | 147,900 |
| 2013/11/15 | 1,510 | 1,700 | 1,510 | 1,620 | +160 | +11% | 427,800 |
| 2013/11/14 | 1,300 | 1,500 | 1,290 | 1,460 | +360 | +32.7% | 545,500 |
| 2013/11/13 | 1,120 | 1,120 | 1,070 | 1,100 | -20 | -1.8% | 33,100 |
| 2013/11/12 | 1,100 | 1,120 | 1,090 | 1,120 | +20 | +1.8% | 10,400 |
| 2013/11/11 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 4,300 |
| 2013/11/08 | 1,100 | 1,100 | 1,090 | 1,100 | -10 | -0.9% | 6,500 |
| 2013/11/07 | 1,100 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 12,500 |
2651～
2700
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
