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 |
|---|---|---|---|---|---|---|---|
| 2008/08/28 | 1,000 | 1,000 | 980 | 990 | ±0 | ±0% | 4,200 |
| 2008/08/27 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 200 |
| 2008/08/26 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 1,100 |
| 2008/08/25 | 990 | 1,000 | 990 | 1,000 | +10 | +1% | 600 |
| 2008/08/22 | 990 | 1,000 | 990 | 990 | -20 | -2% | 1,200 |
| 2008/08/21 | 1,020 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 4,100 |
| 2008/08/20 | 980 | 1,010 | 980 | 1,010 | +20 | +2% | 3,100 |
| 2008/08/19 | 990 | 990 | 990 | 990 | ±0 | ±0% | 1,100 |
| 2008/08/18 | 1,010 | 1,010 | 990 | 990 | ±0 | ±0% | 2,800 |
| 2008/08/15 | 1,000 | 1,000 | 990 | 990 | -20 | -2% | 3,300 |
| 2008/08/14 | 1,010 | 1,010 | 1,000 | 1,010 | ±0 | ±0% | 5,500 |
| 2008/08/13 | 1,010 | 1,010 | 1,000 | 1,010 | -10 | -1% | 7,100 |
| 2008/08/12 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 7,900 |
| 2008/08/11 | 1,030 | 1,040 | 1,020 | 1,040 | +20 | +2% | 3,900 |
| 2008/08/08 | 1,030 | 1,030 | 1,010 | 1,020 | ±0 | ±0% | 6,300 |
| 2008/08/07 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 2,900 |
| 2008/08/06 | 1,020 | 1,040 | 1,020 | 1,040 | +10 | +1% | 4,900 |
| 2008/08/05 | 1,010 | 1,030 | 1,000 | 1,030 | +10 | +1% | 6,200 |
| 2008/08/04 | 1,040 | 1,040 | 1,000 | 1,020 | -10 | -1% | 14,100 |
| 2008/08/01 | 1,030 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 2,900 |
| 2008/07/31 | 1,040 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 1,400 |
| 2008/07/30 | 1,050 | 1,050 | 1,030 | 1,030 | -10 | -1% | 2,300 |
| 2008/07/29 | 1,040 | 1,060 | 1,030 | 1,040 | ±0 | ±0% | 2,800 |
| 2008/07/28 | 1,030 | 1,040 | 1,030 | 1,040 | +20 | +2% | 8,000 |
| 2008/07/25 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 8,900 |
| 2008/07/24 | 1,050 | 1,080 | 1,040 | 1,040 | -10 | -1% | 5,700 |
| 2008/07/23 | 1,040 | 1,060 | 1,040 | 1,050 | -20 | -1.9% | 9,100 |
| 2008/07/22 | 1,130 | 1,130 | 1,050 | 1,070 | +40 | +3.9% | 9,700 |
| 2008/07/18 | 1,030 | 1,030 | 1,020 | 1,030 | +20 | +2% | 5,500 |
| 2008/07/17 | 1,020 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 2,300 |
| 2008/07/16 | 1,000 | 1,030 | 1,000 | 1,010 | -10 | -1% | 2,800 |
| 2008/07/15 | 1,020 | 1,060 | 1,010 | 1,020 | -10 | -1% | 6,800 |
| 2008/07/14 | 1,050 | 1,050 | 1,030 | 1,030 | ±0 | ±0% | 1,700 |
| 2008/07/11 | 1,030 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 6,300 |
| 2008/07/10 | 1,040 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 3,000 |
| 2008/07/09 | 1,040 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 5,100 |
| 2008/07/08 | 1,040 | 1,050 | 1,030 | 1,030 | ±0 | ±0% | 5,700 |
| 2008/07/07 | 1,010 | 1,030 | 1,010 | 1,030 | +10 | +1% | 1,900 |
| 2008/07/04 | 1,020 | 1,030 | 1,010 | 1,020 | -10 | -1% | 3,000 |
| 2008/07/03 | 1,020 | 1,030 | 1,020 | 1,030 | +20 | +2% | 5,300 |
| 2008/07/02 | 1,010 | 1,020 | 1,010 | 1,010 | -20 | -1.9% | 4,300 |
| 2008/07/01 | 1,030 | 1,040 | 1,020 | 1,030 | -10 | -1% | 11,600 |
| 2008/06/30 | 1,070 | 1,080 | 1,030 | 1,040 | -50 | -4.6% | 11,100 |
| 2008/06/27 | 1,110 | 1,120 | 1,090 | 1,090 | -40 | -3.5% | 6,900 |
| 2008/06/26 | 1,120 | 1,130 | 1,120 | 1,130 | +20 | +1.8% | 5,600 |
| 2008/06/25 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 4,600 |
| 2008/06/24 | 1,140 | 1,140 | 1,110 | 1,120 | -10 | -0.9% | 5,400 |
| 2008/06/23 | 1,170 | 1,180 | 1,130 | 1,130 | -30 | -2.6% | 8,600 |
| 2008/06/20 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 4,600 |
| 2008/06/19 | 1,180 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 3,800 |
4101～
4150
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 | 75,300円 | +2.2% | +55.2% | 3.32% | 5.84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 | 21,900円 | +11.1% | - | 2.28% | 15.27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
