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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 1,220 | 1,250 | 1,210 | 1,230 | +20 | +1.7% | 17,200 |
| 2013/07/23 | 1,200 | 1,260 | 1,180 | 1,210 | +20 | +1.7% | 32,500 |
| 2013/07/22 | 1,180 | 1,210 | 1,170 | 1,190 | ±0 | ±0% | 12,500 |
| 2013/07/19 | 1,200 | 1,210 | 1,170 | 1,190 | +10 | +0.8% | 19,900 |
| 2013/07/18 | 1,180 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 9,000 |
| 2013/07/17 | 1,180 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 4,600 |
| 2013/07/16 | 1,170 | 1,190 | 1,160 | 1,170 | -20 | -1.7% | 13,800 |
| 2013/07/12 | 1,190 | 1,190 | 1,180 | 1,190 | +20 | +1.7% | 2,100 |
| 2013/07/11 | 1,180 | 1,180 | 1,160 | 1,170 | -10 | -0.8% | 4,300 |
| 2013/07/10 | 1,180 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 4,400 |
| 2013/07/09 | 1,200 | 1,220 | 1,180 | 1,190 | -10 | -0.8% | 5,800 |
| 2013/07/08 | 1,210 | 1,230 | 1,200 | 1,200 | +10 | +0.8% | 10,600 |
| 2013/07/05 | 1,170 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 8,300 |
| 2013/07/04 | 1,170 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 3,600 |
| 2013/07/03 | 1,160 | 1,170 | 1,140 | 1,170 | +20 | +1.7% | 7,300 |
| 2013/07/02 | 1,170 | 1,170 | 1,130 | 1,150 | +20 | +1.8% | 11,800 |
| 2013/07/01 | 1,100 | 1,190 | 1,100 | 1,130 | +10 | +0.9% | 9,700 |
| 2013/06/28 | 1,080 | 1,120 | 1,060 | 1,120 | +50 | +4.7% | 12,200 |
| 2013/06/27 | 1,060 | 1,070 | 1,000 | 1,070 | +10 | +0.9% | 8,900 |
| 2013/06/26 | 1,090 | 1,100 | 1,060 | 1,060 | -10 | -0.9% | 3,700 |
| 2013/06/25 | 1,110 | 1,130 | 1,070 | 1,070 | -50 | -4.5% | 16,500 |
| 2013/06/24 | 1,130 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 1,800 |
| 2013/06/21 | 1,110 | 1,120 | 1,070 | 1,110 | -20 | -1.8% | 11,400 |
| 2013/06/20 | 1,130 | 1,140 | 1,120 | 1,130 | -20 | -1.7% | 4,200 |
| 2013/06/19 | 1,140 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 1,000 |
| 2013/06/18 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 900 |
| 2013/06/17 | 1,110 | 1,140 | 1,110 | 1,140 | +30 | +2.7% | 2,800 |
| 2013/06/14 | 1,110 | 1,130 | 1,110 | 1,110 | -30 | -2.6% | 13,200 |
| 2013/06/13 | 1,130 | 1,140 | 1,100 | 1,140 | -10 | -0.9% | 4,200 |
| 2013/06/12 | 1,130 | 1,160 | 1,110 | 1,150 | +10 | +0.9% | 2,600 |
| 2013/06/11 | 1,170 | 1,220 | 1,110 | 1,140 | -20 | -1.7% | 12,800 |
| 2013/06/10 | 1,090 | 1,160 | 1,090 | 1,160 | +80 | +7.4% | 14,600 |
| 2013/06/07 | 1,100 | 1,100 | 1,010 | 1,080 | -50 | -4.4% | 27,600 |
| 2013/06/06 | 1,160 | 1,180 | 1,130 | 1,130 | -50 | -4.2% | 6,100 |
| 2013/06/05 | 1,210 | 1,210 | 1,180 | 1,180 | -20 | -1.7% | 9,500 |
| 2013/06/04 | 1,150 | 1,220 | 1,130 | 1,200 | +20 | +1.7% | 23,400 |
| 2013/06/03 | 1,230 | 1,230 | 1,170 | 1,180 | -50 | -4.1% | 11,100 |
| 2013/05/31 | 1,240 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 4,400 |
| 2013/05/30 | 1,260 | 1,270 | 1,240 | 1,250 | -50 | -3.8% | 20,300 |
| 2013/05/29 | 1,300 | 1,310 | 1,290 | 1,300 | +20 | +1.6% | 7,100 |
| 2013/05/28 | 1,280 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 9,200 |
| 2013/05/27 | 1,320 | 1,330 | 1,300 | 1,310 | -30 | -2.2% | 10,300 |
| 2013/05/24 | 1,380 | 1,380 | 1,320 | 1,340 | ±0 | ±0% | 7,100 |
| 2013/05/23 | 1,420 | 1,420 | 1,330 | 1,340 | -80 | -5.6% | 28,700 |
| 2013/05/22 | 1,430 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 10,800 |
| 2013/05/21 | 1,430 | 1,450 | 1,420 | 1,440 | +10 | +0.7% | 10,400 |
| 2013/05/20 | 1,440 | 1,440 | 1,420 | 1,430 | -10 | -0.7% | 10,800 |
| 2013/05/17 | 1,380 | 1,440 | 1,370 | 1,440 | +60 | +4.3% | 16,100 |
| 2013/05/16 | 1,450 | 1,460 | 1,330 | 1,380 | -100 | -6.8% | 36,300 |
| 2013/05/15 | 1,460 | 1,480 | 1,440 | 1,480 | +20 | +1.4% | 30,600 |
2901～
2950
件表示中 / 4717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% | 5.82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 | 152,600円 | -2.8% | -22.5% | 3.28% | 10.84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 | 130,000円 | +6.8% | +23.3% | 3.85% | 7.19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 | 21,800円 | +11.1% | - | 2.29% | 15.20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
