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 |
|---|---|---|---|---|---|---|---|
| 2007/11/30 | 1,430 | 1,440 | 1,380 | 1,380 | -50 | -3.5% | 19,200 |
| 2007/11/29 | 1,440 | 1,450 | 1,430 | 1,430 | +10 | +0.7% | 12,300 |
| 2007/11/28 | 1,450 | 1,460 | 1,420 | 1,420 | -20 | -1.4% | 11,500 |
| 2007/11/27 | 1,450 | 1,450 | 1,410 | 1,440 | -20 | -1.4% | 18,500 |
| 2007/11/26 | 1,450 | 1,470 | 1,430 | 1,460 | +40 | +2.8% | 15,800 |
| 2007/11/22 | 1,390 | 1,420 | 1,390 | 1,420 | +30 | +2.2% | 11,500 |
| 2007/11/21 | 1,390 | 1,410 | 1,370 | 1,390 | +60 | +4.5% | 24,100 |
| 2007/11/20 | 1,320 | 1,330 | 1,290 | 1,330 | ±0 | ±0% | 7,500 |
| 2007/11/19 | 1,340 | 1,350 | 1,320 | 1,330 | ±0 | ±0% | 2,700 |
| 2007/11/16 | 1,340 | 1,340 | 1,300 | 1,330 | -10 | -0.7% | 9,200 |
| 2007/11/15 | 1,320 | 1,340 | 1,320 | 1,340 | +30 | +2.3% | 5,100 |
| 2007/11/14 | 1,310 | 1,320 | 1,290 | 1,310 | +20 | +1.6% | 8,000 |
| 2007/11/13 | 1,310 | 1,310 | 1,290 | 1,290 | -10 | -0.8% | 5,300 |
| 2007/11/12 | 1,320 | 1,320 | 1,290 | 1,300 | -40 | -3% | 14,400 |
| 2007/11/09 | 1,340 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 4,000 |
| 2007/11/08 | 1,330 | 1,350 | 1,320 | 1,350 | -20 | -1.5% | 14,200 |
| 2007/11/07 | 1,380 | 1,380 | 1,370 | 1,370 | -20 | -1.4% | 9,800 |
| 2007/11/06 | 1,380 | 1,390 | 1,380 | 1,390 | ±0 | ±0% | 4,000 |
| 2007/11/05 | 1,410 | 1,420 | 1,390 | 1,390 | ±0 | ±0% | 4,700 |
| 2007/11/02 | 1,380 | 1,400 | 1,370 | 1,390 | ±0 | ±0% | 30,400 |
| 2007/11/01 | 1,400 | 1,410 | 1,380 | 1,390 | -10 | -0.7% | 16,200 |
| 2007/10/31 | 1,390 | 1,410 | 1,390 | 1,400 | +20 | +1.4% | 10,000 |
| 2007/10/30 | 1,390 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 25,000 |
| 2007/10/29 | 1,390 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 14,300 |
| 2007/10/26 | 1,370 | 1,380 | 1,370 | 1,380 | +10 | +0.7% | 7,100 |
| 2007/10/25 | 1,380 | 1,380 | 1,370 | 1,370 | -10 | -0.7% | 8,400 |
| 2007/10/24 | 1,400 | 1,400 | 1,380 | 1,380 | -10 | -0.7% | 19,200 |
| 2007/10/23 | 1,400 | 1,410 | 1,380 | 1,390 | -10 | -0.7% | 10,800 |
| 2007/10/22 | 1,390 | 1,410 | 1,380 | 1,400 | -40 | -2.8% | 20,400 |
| 2007/10/19 | 1,440 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 6,000 |
| 2007/10/18 | 1,450 | 1,460 | 1,440 | 1,450 | +10 | +0.7% | 3,900 |
| 2007/10/17 | 1,450 | 1,460 | 1,430 | 1,440 | -20 | -1.4% | 18,900 |
| 2007/10/16 | 1,490 | 1,490 | 1,450 | 1,460 | -40 | -2.7% | 28,800 |
| 2007/10/15 | 1,520 | 1,530 | 1,500 | 1,500 | -10 | -0.7% | 4,000 |
| 2007/10/12 | 1,520 | 1,520 | 1,510 | 1,510 | -30 | -1.9% | 8,900 |
| 2007/10/11 | 1,520 | 1,540 | 1,510 | 1,540 | +10 | +0.7% | 8,600 |
| 2007/10/10 | 1,540 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 5,500 |
| 2007/10/09 | 1,510 | 1,530 | 1,510 | 1,530 | +50 | +3.4% | 12,700 |
| 2007/10/05 | 1,480 | 1,500 | 1,480 | 1,480 | ±0 | ±0% | 8,900 |
| 2007/10/04 | 1,500 | 1,510 | 1,480 | 1,480 | -20 | -1.3% | 9,200 |
| 2007/10/03 | 1,470 | 1,500 | 1,460 | 1,500 | +40 | +2.7% | 8,600 |
| 2007/10/02 | 1,470 | 1,500 | 1,460 | 1,460 | ±0 | ±0% | 8,700 |
| 2007/10/01 | 1,490 | 1,500 | 1,450 | 1,460 | -20 | -1.4% | 11,300 |
| 2007/09/28 | 1,500 | 1,500 | 1,470 | 1,480 | -10 | -0.7% | 13,700 |
| 2007/09/27 | 1,500 | 1,500 | 1,450 | 1,490 | +20 | +1.4% | 19,900 |
| 2007/09/26 | 1,460 | 1,490 | 1,460 | 1,470 | +20 | +1.4% | 3,300 |
| 2007/09/25 | 1,480 | 1,490 | 1,440 | 1,450 | -50 | -3.3% | 5,200 |
| 2007/09/21 | 1,500 | 1,540 | 1,470 | 1,500 | +20 | +1.4% | 9,600 |
| 2007/09/20 | 1,490 | 1,490 | 1,480 | 1,480 | -20 | -1.3% | 5,800 |
| 2007/09/19 | 1,500 | 1,520 | 1,470 | 1,500 | +20 | +1.4% | 9,900 |
4351～
4400
件表示中 / 4785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 | 92,300円 | +2.2% | +55.2% | 2.71% | 7.17倍 | 0.21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 |
| じもとＨＤ | 44,600円 | +7.1% | +3.3% | 1.12% | 7.05倍 | 2.68倍 |
|
きらやか銀と仙台銀の経営統合で１２年に誕生。公的資金注入行。ＳＢＩＨＤ子会社が筆頭株主 |
| 大東銀 | 80,000円 | -1.0% | -5.8% | 4.00% | 8.45倍 | 0.32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 |
| 富山銀 | 167,900円 | -2.8% | -22.5% | 2.98% | 11.95倍 | 0.31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 | 141,800円 | +6.8% | +23.3% | 3.53% | 7.53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 |
市場注目の銘柄
チャート関連のコラム
