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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 1,150 | 1,150 | 1,130 | 1,150 | +10 | +0.9% | 4,400 |
| 2013/09/17 | 1,140 | 1,150 | 1,130 | 1,140 | +10 | +0.9% | 7,900 |
| 2013/09/13 | 1,120 | 1,130 | 1,120 | 1,130 | -10 | -0.9% | 600 |
| 2013/09/12 | 1,150 | 1,150 | 1,120 | 1,140 | -10 | -0.9% | 9,400 |
| 2013/09/11 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 5,800 |
| 2013/09/10 | 1,130 | 1,140 | 1,110 | 1,140 | +20 | +1.8% | 6,600 |
| 2013/09/09 | 1,120 | 1,120 | 1,120 | 1,120 | +20 | +1.8% | 4,400 |
| 2013/09/06 | 1,090 | 1,110 | 1,090 | 1,100 | +10 | +0.9% | 5,400 |
| 2013/09/05 | 1,100 | 1,110 | 1,090 | 1,090 | -10 | -0.9% | 4,500 |
| 2013/09/04 | 1,100 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 4,500 |
| 2013/09/03 | 1,120 | 1,120 | 1,090 | 1,100 | +10 | +0.9% | 8,300 |
| 2013/09/02 | 1,120 | 1,120 | 1,080 | 1,090 | -20 | -1.8% | 5,400 |
| 2013/08/30 | 1,100 | 1,110 | 1,080 | 1,110 | +10 | +0.9% | 19,600 |
| 2013/08/29 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 7,700 |
| 2013/08/28 | 1,120 | 1,120 | 1,100 | 1,100 | -50 | -4.3% | 7,900 |
| 2013/08/27 | 1,130 | 1,150 | 1,120 | 1,150 | +20 | +1.8% | 3,700 |
| 2013/08/26 | 1,160 | 1,160 | 1,120 | 1,130 | -20 | -1.7% | 10,900 |
| 2013/08/23 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 6,100 |
| 2013/08/22 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 2,100 |
| 2013/08/21 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 2,400 |
| 2013/08/20 | 1,130 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 1,400 |
| 2013/08/19 | 1,140 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 700 |
| 2013/08/16 | 1,130 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 1,900 |
| 2013/08/15 | 1,140 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 3,000 |
| 2013/08/14 | 1,160 | 1,170 | 1,140 | 1,140 | -20 | -1.7% | 8,600 |
| 2013/08/13 | 1,150 | 1,180 | 1,150 | 1,160 | ±0 | ±0% | 1,800 |
| 2013/08/12 | 1,140 | 1,160 | 1,140 | 1,160 | -20 | -1.7% | 3,600 |
| 2013/08/09 | 1,200 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 1,200 |
| 2013/08/08 | 1,180 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 5,500 |
| 2013/08/07 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 6,700 |
| 2013/08/06 | 1,170 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 6,800 |
| 2013/08/05 | 1,200 | 1,200 | 1,150 | 1,170 | -40 | -3.3% | 44,500 |
| 2013/08/02 | 1,200 | 1,240 | 1,190 | 1,210 | ±0 | ±0% | 9,100 |
| 2013/08/01 | 1,180 | 1,220 | 1,180 | 1,210 | +30 | +2.5% | 15,000 |
| 2013/07/31 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 1,500 |
| 2013/07/30 | 1,180 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 2,200 |
| 2013/07/29 | 1,190 | 1,210 | 1,180 | 1,180 | -30 | -2.5% | 9,400 |
| 2013/07/26 | 1,200 | 1,220 | 1,180 | 1,210 | ±0 | ±0% | 12,400 |
| 2013/07/25 | 1,240 | 1,240 | 1,200 | 1,210 | -20 | -1.6% | 6,200 |
| 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 |
2901～
2950
件表示中 / 4756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 | 82,900円 | +2.2% | +55.2% | 3.02% | 6.43倍 | 0.19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 | 160,900円 | -2.8% | -22.5% | 3.11% | 11.45倍 | 0.30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 | 136,000円 | +6.8% | +23.3% | 3.68% | 7.52倍 | 0.26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 | 23,500円 | +11.1% | - | 2.13% | 16.39倍 | 0.34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 | 126,300円 | +4.3% | +0.7% | 3.96% | 5.16倍 | 0.18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
