千葉銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,175 | 1,207.5 | 1,171 | 1,192 | +18.5 | +1.6% | 3,666,200 |
| 2024/02/21 | 1,179.5 | 1,186.5 | 1,159.5 | 1,173.5 | -2.5 | -0.2% | 1,701,300 |
| 2024/02/20 | 1,165 | 1,182 | 1,159 | 1,176 | +14.5 | +1.2% | 2,907,900 |
| 2024/02/19 | 1,116 | 1,162.5 | 1,116 | 1,161.5 | +51.5 | +4.6% | 2,735,800 |
| 2024/02/16 | 1,104 | 1,122.5 | 1,101 | 1,110 | +17 | +1.6% | 2,278,800 |
| 2024/02/15 | 1,118 | 1,118.5 | 1,084 | 1,093 | -10 | -0.9% | 1,959,200 |
| 2024/02/14 | 1,105.5 | 1,115 | 1,098 | 1,103 | -1 | -0.1% | 1,786,200 |
| 2024/02/13 | 1,077 | 1,106 | 1,074.5 | 1,104 | +24.5 | +2.3% | 2,548,600 |
| 2024/02/09 | 1,077 | 1,088.5 | 1,052.5 | 1,079.5 | +8.5 | +0.8% | 2,176,200 |
| 2024/02/08 | 1,084.5 | 1,096 | 1,071 | 1,071 | -21 | -1.9% | 2,493,500 |
| 2024/02/07 | 1,096.5 | 1,104 | 1,081.5 | 1,092 | -13.5 | -1.2% | 2,272,800 |
| 2024/02/06 | 1,115.5 | 1,122 | 1,104 | 1,105.5 | -21 | -1.9% | 2,855,800 |
| 2024/02/05 | 1,125 | 1,135.5 | 1,091.5 | 1,126.5 | +37 | +3.4% | 4,327,700 |
| 2024/02/02 | 1,099.5 | 1,102.5 | 1,086 | 1,089.5 | -16.5 | -1.5% | 1,875,500 |
| 2024/02/01 | 1,080 | 1,107 | 1,074.5 | 1,106 | +6 | +0.5% | 2,350,700 |
| 2024/01/31 | 1,075.5 | 1,100 | 1,075 | 1,100 | +27 | +2.5% | 2,364,600 |
| 2024/01/30 | 1,088.5 | 1,090.5 | 1,071.5 | 1,073 | -15.5 | -1.4% | 1,341,800 |
| 2024/01/29 | 1,080 | 1,097 | 1,078.5 | 1,088.5 | +19.5 | +1.8% | 1,552,800 |
| 2024/01/26 | 1,085 | 1,099.5 | 1,069 | 1,069 | -26 | -2.4% | 2,160,200 |
| 2024/01/25 | 1,099 | 1,106 | 1,085 | 1,095 | -3.5 | -0.3% | 2,187,600 |
| 2024/01/24 | 1,048.5 | 1,099.5 | 1,045.5 | 1,098.5 | +48 | +4.6% | 2,559,200 |
| 2024/01/23 | 1,068 | 1,076.5 | 1,048 | 1,050.5 | -15 | -1.4% | 1,732,800 |
| 2024/01/22 | 1,059.5 | 1,066.5 | 1,048.5 | 1,065.5 | +19 | +1.8% | 1,538,700 |
| 2024/01/19 | 1,069.5 | 1,070 | 1,042.5 | 1,046.5 | -18.5 | -1.7% | 2,482,100 |
| 2024/01/18 | 1,059.5 | 1,065 | 1,049.5 | 1,065 | +5 | +0.5% | 2,109,300 |
| 2024/01/17 | 1,063 | 1,079 | 1,060 | 1,060 | -1 | -0.1% | 1,928,900 |
| 2024/01/16 | 1,083.5 | 1,084 | 1,060.5 | 1,061 | -19 | -1.8% | 1,204,400 |
| 2024/01/15 | 1,053.5 | 1,081 | 1,053.5 | 1,080 | +16 | +1.5% | 2,246,300 |
| 2024/01/12 | 1,076.5 | 1,081.5 | 1,063.5 | 1,064 | -2.5 | -0.2% | 3,319,600 |
| 2024/01/11 | 1,058.5 | 1,080.5 | 1,058.5 | 1,066.5 | +25.5 | +2.4% | 2,799,000 |
| 2024/01/10 | 1,025.5 | 1,049.5 | 1,022 | 1,041 | +7 | +0.7% | 1,967,100 |
| 2024/01/09 | 1,041.5 | 1,048.5 | 1,028.5 | 1,034 | -10.5 | -1% | 2,802,100 |
| 2024/01/05 | 1,045 | 1,048.5 | 1,036.5 | 1,044.5 | +17.5 | +1.7% | 2,249,300 |
| 2024/01/04 | 1,018 | 1,028.5 | 999.5 | 1,027 | +8.5 | +0.8% | 2,460,100 |
| 2023/12/29 | 1,018 | 1,025 | 1,012 | 1,018.5 | +4 | +0.4% | 1,630,200 |
| 2023/12/28 | 1,006 | 1,019.5 | 1,005.5 | 1,014.5 | -4 | -0.4% | 1,224,500 |
| 2023/12/27 | 1,012.5 | 1,022.5 | 1,010 | 1,018.5 | +11 | +1.1% | 1,780,600 |
| 2023/12/26 | 1,013.5 | 1,016.5 | 1,001.5 | 1,007.5 | -5 | -0.5% | 1,723,100 |
| 2023/12/25 | 1,013 | 1,018.5 | 994.3 | 1,012.5 | +12 | +1.2% | 4,444,000 |
| 2023/12/22 | 993.2 | 1,005 | 991.8 | 1,000.5 | +7.5 | +0.8% | 6,068,900 |
| 2023/12/21 | 996.8 | 997.5 | 983 | 993 | -13 | -1.3% | 5,800,900 |
| 2023/12/20 | 1,017 | 1,026.5 | 1,003 | 1,006 | -28.5 | -2.8% | 4,331,300 |
| 2023/12/19 | 1,047 | 1,051 | 1,022 | 1,034.5 | -16.5 | -1.6% | 4,030,100 |
| 2023/12/18 | 1,038.5 | 1,053 | 1,029 | 1,051 | -7 | -0.7% | 2,009,300 |
| 2023/12/15 | 1,054 | 1,071 | 1,046.5 | 1,058 | -14 | -1.3% | 2,924,200 |
| 2023/12/14 | 1,094 | 1,103.5 | 1,065 | 1,072 | -49.5 | -4.4% | 3,212,200 |
| 2023/12/13 | 1,126.5 | 1,136 | 1,114.5 | 1,121.5 | -6 | -0.5% | 2,190,400 |
| 2023/12/12 | 1,140.5 | 1,142 | 1,126.5 | 1,127.5 | -19.5 | -1.7% | 2,350,800 |
| 2023/12/11 | 1,145 | 1,168.5 | 1,135 | 1,147 | +14 | +1.2% | 3,416,300 |
| 2023/12/08 | 1,126 | 1,153 | 1,122.5 | 1,133 | +7 | +0.6% | 3,414,700 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「千葉銀」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 |
|---|---|---|---|---|---|---|---|---|
| 千葉銀 | 129,100円 | +7.8% | +1.2% | 2.48% | 15.14倍 | 0.83倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。武蔵野銀や横浜銀と提携。地銀１０行以上の広域連携も |
| 三住トラスト | 321,600円 | +10.0% | -0.3% | 3.42% | 27.23倍 | 0.79倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
| りそなＨＤ | 96,100円 | +0.2% | +1.0% | 2.29% | 14.92倍 | 0.87倍 |
|
旧大和・あさひ。傘下にりそな、埼玉りそな、関西みらい、みなとの４行。グループ連携を加速 |
| コンコルディア | 83,900円 | -1.0% | -11.1% | 2.74% | 15.50倍 | 0.81倍 |
|
傘下に地銀首位級の横浜銀と東日本銀。神奈川と東京軸に１都１府７県展開。中小と個人に強み |
| しずおか | 142,900円 | +4.4% | +32.5% | 2.73% | 14.03倍 | 0.69倍 |
|
地銀最上位級の静岡銀行が中核。傘下に証券やリース、コンサルなど。関連会社にマネックスＧ |
市場注目の銘柄
チャート関連のコラム
