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 |
|---|---|---|---|---|---|---|---|
| 2006/06/19 | 2,680 | 2,690 | 2,670 | 2,680 | -10 | -0.4% | 1,700 |
| 2006/06/16 | 2,660 | 2,700 | 2,610 | 2,690 | +30 | +1.1% | 3,500 |
| 2006/06/15 | 2,650 | 2,690 | 2,650 | 2,660 | -30 | -1.1% | 3,500 |
| 2006/06/14 | 2,670 | 2,700 | 2,670 | 2,690 | +20 | +0.7% | 800 |
| 2006/06/13 | 2,720 | 2,720 | 2,650 | 2,670 | -60 | -2.2% | 2,400 |
| 2006/06/12 | 2,650 | 2,750 | 2,650 | 2,730 | +130 | +5% | 5,700 |
| 2006/06/09 | 2,590 | 2,640 | 2,550 | 2,600 | +90 | +3.6% | 8,200 |
| 2006/06/08 | 2,520 | 2,550 | 2,500 | 2,510 | -20 | -0.8% | 5,500 |
| 2006/06/07 | 2,520 | 2,620 | 2,520 | 2,530 | -30 | -1.2% | 10,100 |
| 2006/06/06 | 2,520 | 2,590 | 2,510 | 2,560 | ±0 | ±0% | 12,200 |
| 2006/06/05 | 2,600 | 2,600 | 2,500 | 2,560 | -30 | -1.2% | 3,100 |
| 2006/06/02 | 2,620 | 2,620 | 2,420 | 2,590 | -20 | -0.8% | 25,100 |
| 2006/06/01 | 2,620 | 2,720 | 2,610 | 2,610 | +10 | +0.4% | 11,400 |
| 2006/05/31 | 2,700 | 2,700 | 2,570 | 2,600 | -140 | -5.1% | 8,000 |
| 2006/05/30 | 2,710 | 2,760 | 2,710 | 2,740 | +40 | +1.5% | 2,100 |
| 2006/05/29 | 2,800 | 2,820 | 2,550 | 2,700 | -80 | -2.9% | 12,900 |
| 2006/05/26 | 2,760 | 2,780 | 2,750 | 2,780 | +20 | +0.7% | 6,100 |
| 2006/05/25 | 2,730 | 2,780 | 2,730 | 2,760 | +40 | +1.5% | 3,600 |
| 2006/05/24 | 2,830 | 2,830 | 2,680 | 2,720 | -100 | -3.5% | 15,000 |
| 2006/05/23 | 2,860 | 2,860 | 2,800 | 2,820 | -40 | -1.4% | 9,000 |
| 2006/05/22 | 2,950 | 2,950 | 2,860 | 2,860 | -40 | -1.4% | 9,400 |
| 2006/05/19 | 2,880 | 2,900 | 2,820 | 2,900 | ±0 | ±0% | 5,700 |
| 2006/05/18 | 2,850 | 2,930 | 2,820 | 2,900 | -20 | -0.7% | 9,200 |
| 2006/05/17 | 2,930 | 2,930 | 2,880 | 2,920 | -10 | -0.3% | 10,400 |
| 2006/05/16 | 3,020 | 3,020 | 2,930 | 2,930 | -80 | -2.7% | 5,400 |
| 2006/05/15 | 3,000 | 3,010 | 2,990 | 3,010 | -30 | -1% | 4,800 |
| 2006/05/12 | 3,060 | 3,060 | 3,030 | 3,040 | -40 | -1.3% | 12,100 |
| 2006/05/11 | 3,100 | 3,100 | 3,070 | 3,080 | -20 | -0.6% | 5,500 |
| 2006/05/10 | 3,100 | 3,110 | 3,090 | 3,100 | -10 | -0.3% | 11,000 |
| 2006/05/09 | 3,110 | 3,110 | 3,100 | 3,110 | ±0 | ±0% | 3,500 |
| 2006/05/08 | 3,120 | 3,140 | 3,110 | 3,110 | -10 | -0.3% | 5,500 |
| 2006/05/02 | 3,100 | 3,120 | 3,100 | 3,120 | +20 | +0.6% | 12,300 |
| 2006/05/01 | 3,130 | 3,130 | 3,100 | 3,100 | -60 | -1.9% | 10,700 |
| 2006/04/28 | 3,110 | 3,180 | 3,100 | 3,160 | +50 | +1.6% | 22,600 |
| 2006/04/27 | 3,110 | 3,120 | 3,110 | 3,110 | -10 | -0.3% | 8,900 |
| 2006/04/26 | 3,110 | 3,130 | 3,110 | 3,120 | +10 | +0.3% | 5,200 |
| 2006/04/25 | 3,110 | 3,140 | 3,110 | 3,110 | -10 | -0.3% | 13,500 |
| 2006/04/24 | 3,140 | 3,140 | 3,100 | 3,120 | -40 | -1.3% | 19,900 |
| 2006/04/21 | 3,150 | 3,170 | 3,140 | 3,160 | +30 | +1% | 13,400 |
| 2006/04/20 | 3,130 | 3,130 | 3,120 | 3,130 | +10 | +0.3% | 8,100 |
| 2006/04/19 | 3,150 | 3,170 | 3,110 | 3,120 | -30 | -1% | 18,000 |
| 2006/04/18 | 3,120 | 3,160 | 3,110 | 3,150 | +10 | +0.3% | 12,700 |
| 2006/04/17 | 3,200 | 3,210 | 3,140 | 3,140 | -60 | -1.9% | 19,100 |
| 2006/04/14 | 3,200 | 3,220 | 3,190 | 3,200 | -10 | -0.3% | 5,900 |
| 2006/04/13 | 3,230 | 3,230 | 3,170 | 3,210 | -20 | -0.6% | 15,600 |
| 2006/04/12 | 3,240 | 3,250 | 3,220 | 3,230 | -40 | -1.2% | 3,900 |
| 2006/04/11 | 3,270 | 3,280 | 3,240 | 3,270 | -10 | -0.3% | 15,300 |
| 2006/04/10 | 3,290 | 3,300 | 3,270 | 3,280 | -20 | -0.6% | 9,100 |
| 2006/04/07 | 3,300 | 3,300 | 3,260 | 3,300 | ±0 | ±0% | 21,100 |
| 2006/04/06 | 3,280 | 3,300 | 3,250 | 3,300 | +10 | +0.3% | 14,200 |
4601～
4650
件表示中 / 4675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 | 71,700円 | -8.7% | -38.5% | 3.49% | 9.07倍 | 0.13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 |
| 大東銀 | 64,800円 | -7.2% | +0.4% | 4.63% | 6.83倍 | 0.23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 | 149,800円 | +3.5% | +14.2% | 3.34% | 11.40倍 | 0.27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 |
| 福島銀 | 20,500円 | -1.5% | - | 2.44% | - | 0.28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 | 122,000円 | -4.2% | -30.8% | 4.10% | 6.48倍 | 0.14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
