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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,114.5 | 1,126 | 1,106 | 1,126 | +7 | +0.6% | 1,783,100 |
| 2023/12/06 | 1,107 | 1,123.5 | 1,104.5 | 1,119 | +9 | +0.8% | 1,376,200 |
| 2023/12/05 | 1,107.5 | 1,119.5 | 1,101 | 1,110 | -0.5 | ±0% | 1,678,500 |
| 2023/12/04 | 1,103 | 1,119 | 1,096 | 1,110.5 | -2.5 | -0.2% | 1,748,200 |
| 2023/12/01 | 1,113 | 1,118.5 | 1,103.5 | 1,113 | +6.5 | +0.6% | 1,780,400 |
| 2023/11/30 | 1,111.5 | 1,119 | 1,093 | 1,106.5 | +4 | +0.4% | 3,806,700 |
| 2023/11/29 | 1,123.5 | 1,128 | 1,098 | 1,102.5 | -23 | -2% | 1,575,900 |
| 2023/11/28 | 1,123 | 1,142 | 1,120.5 | 1,125.5 | +2 | +0.2% | 1,943,800 |
| 2023/11/27 | 1,116 | 1,131 | 1,111.5 | 1,123.5 | +11.5 | +1% | 1,458,200 |
| 2023/11/24 | 1,118 | 1,120 | 1,103.5 | 1,112 | -2.5 | -0.2% | 1,248,600 |
| 2023/11/22 | 1,100 | 1,117 | 1,098.5 | 1,114.5 | +4.5 | +0.4% | 1,199,500 |
| 2023/11/21 | 1,100 | 1,115 | 1,095.5 | 1,110 | +4.5 | +0.4% | 2,419,500 |
| 2023/11/20 | 1,079.5 | 1,122 | 1,077.5 | 1,105.5 | +20.5 | +1.9% | 3,068,100 |
| 2023/11/17 | 1,059.5 | 1,086.5 | 1,050 | 1,085 | +15.5 | +1.4% | 2,101,100 |
| 2023/11/16 | 1,083.5 | 1,091 | 1,063 | 1,069.5 | -20.5 | -1.9% | 2,531,000 |
| 2023/11/15 | 1,111 | 1,119.5 | 1,076 | 1,090 | -19.5 | -1.8% | 4,013,900 |
| 2023/11/14 | 1,107 | 1,114 | 1,084 | 1,109.5 | +22 | +2% | 2,815,000 |
| 2023/11/13 | 1,096 | 1,099.5 | 1,069 | 1,087.5 | -1 | -0.1% | 2,075,200 |
| 2023/11/10 | 1,053 | 1,089.5 | 1,046 | 1,088.5 | +35.5 | +3.4% | 2,934,800 |
| 2023/11/09 | 1,028.5 | 1,054.5 | 1,001.5 | 1,053 | +12.5 | +1.2% | 3,944,600 |
| 2023/11/08 | 1,092 | 1,092 | 1,021 | 1,040.5 | -55 | -5% | 4,031,800 |
| 2023/11/07 | 1,115 | 1,116.5 | 1,089.5 | 1,095.5 | -16.5 | -1.5% | 2,277,900 |
| 2023/11/06 | 1,144 | 1,145 | 1,112 | 1,112 | -32 | -2.8% | 3,103,400 |
| 2023/11/02 | 1,168 | 1,171.5 | 1,133.5 | 1,144 | -5 | -0.4% | 2,669,600 |
| 2023/11/01 | 1,134 | 1,151 | 1,131.5 | 1,149 | +29.5 | +2.6% | 2,784,800 |
| 2023/10/31 | 1,114 | 1,126.5 | 1,078 | 1,119.5 | +38 | +3.5% | 4,278,900 |
| 2023/10/30 | 1,101.5 | 1,116.5 | 1,073 | 1,081.5 | -28.5 | -2.6% | 3,278,300 |
| 2023/10/27 | 1,079.5 | 1,120.5 | 1,079.5 | 1,110 | +31 | +2.9% | 2,246,900 |
| 2023/10/26 | 1,075.5 | 1,089 | 1,068 | 1,079 | -5.5 | -0.5% | 2,027,000 |
| 2023/10/25 | 1,067 | 1,094 | 1,063 | 1,084.5 | +19.5 | +1.8% | 2,492,400 |
| 2023/10/24 | 1,074 | 1,078 | 1,042.5 | 1,065 | -20.5 | -1.9% | 3,871,400 |
| 2023/10/23 | 1,103 | 1,106 | 1,085 | 1,085.5 | -17.5 | -1.6% | 2,601,800 |
| 2023/10/20 | 1,128 | 1,137 | 1,103 | 1,103 | -23 | -2% | 2,071,900 |
| 2023/10/19 | 1,111.5 | 1,129.5 | 1,111 | 1,126 | +2 | +0.2% | 1,960,200 |
| 2023/10/18 | 1,110.5 | 1,128 | 1,107.5 | 1,124 | +20.5 | +1.9% | 2,323,600 |
| 2023/10/17 | 1,102.5 | 1,109 | 1,094.5 | 1,103.5 | +12 | +1.1% | 1,493,800 |
| 2023/10/16 | 1,090 | 1,096 | 1,079 | 1,091.5 | -14.5 | -1.3% | 1,637,700 |
| 2023/10/13 | 1,128.5 | 1,136.5 | 1,104 | 1,106 | -29 | -2.6% | 2,061,600 |
| 2023/10/12 | 1,132.5 | 1,137.5 | 1,129.5 | 1,135 | +7 | +0.6% | 2,319,000 |
| 2023/10/11 | 1,125 | 1,142.5 | 1,119 | 1,128 | -6.5 | -0.6% | 2,649,900 |
| 2023/10/10 | 1,110 | 1,140 | 1,107.5 | 1,134.5 | +42.5 | +3.9% | 3,262,200 |
| 2023/10/06 | 1,091 | 1,101.5 | 1,077.5 | 1,092 | -1.5 | -0.1% | 1,888,500 |
| 2023/10/05 | 1,060.5 | 1,098 | 1,060 | 1,093.5 | +37.5 | +3.6% | 2,719,100 |
| 2023/10/04 | 1,089 | 1,096.5 | 1,052.5 | 1,056 | -30.5 | -2.8% | 3,603,400 |
| 2023/10/03 | 1,091 | 1,099.5 | 1,077.5 | 1,086.5 | -14 | -1.3% | 2,218,500 |
| 2023/10/02 | 1,095 | 1,124.5 | 1,095 | 1,100.5 | +13 | +1.2% | 2,660,000 |
| 2023/09/29 | 1,095.5 | 1,100 | 1,076 | 1,087.5 | -16 | -1.4% | 3,273,700 |
| 2023/09/28 | 1,111.5 | 1,116 | 1,090.5 | 1,103.5 | -19 | -1.7% | 2,428,300 |
| 2023/09/27 | 1,104 | 1,122.5 | 1,101.5 | 1,122.5 | +6 | +0.5% | 2,826,500 |
| 2023/09/26 | 1,118 | 1,125.5 | 1,108 | 1,116.5 | +11 | +1% | 2,422,900 |
101～
150
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 | 129,800円 | +7.8% | +1.2% | 2.47% | 15.23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 | 323,800円 | +10.0% | -0.3% | 3.40% | 27.42倍 | 0.80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 | 96,400円 | +0.2% | +1.0% | 2.28% | 14.97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 | 84,800円 | -1.0% | -11.1% | 2.71% | 15.67倍 | 0.82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 | 145,200円 | +4.4% | +32.5% | 2.69% | 14.26倍 | 0.70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
