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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,130 | 1,131 | 1,101.5 | 1,105.5 | -35.5 | -3.1% | 2,567,100 |
| 2023/09/22 | 1,122 | 1,147 | 1,115 | 1,141 | +10 | +0.9% | 3,538,500 |
| 2023/09/21 | 1,137 | 1,150 | 1,128 | 1,131 | +2.5 | +0.2% | 2,717,900 |
| 2023/09/20 | 1,151 | 1,157 | 1,121.5 | 1,128.5 | -26 | -2.3% | 2,994,000 |
| 2023/09/19 | 1,148 | 1,170 | 1,142.5 | 1,154.5 | +5 | +0.4% | 3,309,500 |
| 2023/09/15 | 1,169.5 | 1,197 | 1,148 | 1,149.5 | -20 | -1.7% | 5,977,400 |
| 2023/09/14 | 1,180 | 1,185 | 1,166.5 | 1,169.5 | +6.5 | +0.6% | 3,237,500 |
| 2023/09/13 | 1,157.5 | 1,173.5 | 1,156.5 | 1,163 | +13 | +1.1% | 3,120,600 |
| 2023/09/12 | 1,144.5 | 1,153.5 | 1,127.5 | 1,150 | +5.5 | +0.5% | 2,554,900 |
| 2023/09/11 | 1,105.5 | 1,150 | 1,105.5 | 1,144.5 | +64 | +5.9% | 3,346,100 |
| 2023/09/08 | 1,091 | 1,097.5 | 1,077.5 | 1,080.5 | -7 | -0.6% | 3,460,300 |
| 2023/09/07 | 1,083 | 1,096.5 | 1,078 | 1,087.5 | -0.5 | ±0% | 2,104,600 |
| 2023/09/06 | 1,075 | 1,092 | 1,072 | 1,088 | +16 | +1.5% | 2,112,100 |
| 2023/09/05 | 1,087 | 1,092 | 1,058.5 | 1,072 | -4.5 | -0.4% | 2,278,100 |
| 2023/09/04 | 1,058 | 1,077.5 | 1,052 | 1,076.5 | +24 | +2.3% | 1,938,900 |
| 2023/09/01 | 1,050 | 1,070 | 1,049 | 1,052.5 | +11 | +1.1% | 1,803,200 |
| 2023/08/31 | 1,037 | 1,047.5 | 1,034.5 | 1,041.5 | -2.5 | -0.2% | 2,640,800 |
| 2023/08/30 | 1,029 | 1,048.5 | 1,029 | 1,044 | +22 | +2.2% | 2,381,900 |
| 2023/08/29 | 1,027 | 1,030 | 1,012 | 1,022 | -4.5 | -0.4% | 1,666,200 |
| 2023/08/28 | 1,021.5 | 1,029 | 1,021 | 1,026.5 | +10.5 | +1% | 1,355,800 |
| 2023/08/25 | 1,026.5 | 1,027.5 | 1,010 | 1,016 | -16 | -1.6% | 1,523,800 |
| 2023/08/24 | 1,020 | 1,036.5 | 1,018 | 1,032 | +20.5 | +2% | 2,571,400 |
| 2023/08/23 | 999.8 | 1,014.5 | 998 | 1,011.5 | ±0 | ±0% | 2,087,000 |
| 2023/08/22 | 987.8 | 1,011.5 | 985.2 | 1,011.5 | +28.4 | +2.9% | 3,347,800 |
| 2023/08/21 | 986.4 | 995.8 | 983.1 | 983.1 | -2.4 | -0.2% | 3,012,800 |
| 2023/08/18 | 986 | 991.4 | 979.1 | 985.5 | -7.1 | -0.7% | 2,664,700 |
| 2023/08/17 | 958.2 | 992.6 | 956.2 | 992.6 | +35.4 | +3.7% | 3,832,600 |
| 2023/08/16 | 964.4 | 965.4 | 950.8 | 957.2 | -26.7 | -2.7% | 2,624,400 |
| 2023/08/15 | 974.5 | 988.5 | 971.7 | 983.9 | +5.8 | +0.6% | 3,034,400 |
| 2023/08/14 | 988.8 | 994.4 | 977.7 | 978.1 | +0.3 | ±0% | 2,646,200 |
| 2023/08/10 | 967.9 | 979.9 | 962.8 | 977.8 | +16.7 | +1.7% | 1,859,200 |
| 2023/08/09 | 980 | 980 | 959.5 | 961.1 | -18.3 | -1.9% | 1,804,400 |
| 2023/08/08 | 983.6 | 985 | 972 | 979.4 | +10.8 | +1.1% | 1,895,400 |
| 2023/08/07 | 963.9 | 979 | 952.1 | 968.6 | -8.2 | -0.8% | 2,148,300 |
| 2023/08/04 | 962.5 | 976.8 | 957.1 | 976.8 | +18.6 | +1.9% | 1,785,300 |
| 2023/08/03 | 965.2 | 970.2 | 958 | 958.2 | -7 | -0.7% | 2,355,600 |
| 2023/08/02 | 969 | 975.8 | 961.4 | 965.2 | -18.1 | -1.8% | 2,402,800 |
| 2023/08/01 | 987 | 998 | 980 | 983.3 | -15.4 | -1.5% | 2,614,900 |
| 2023/07/31 | 1,000 | 1,011.5 | 989 | 998.7 | +21.2 | +2.2% | 4,670,800 |
| 2023/07/28 | 944.1 | 978 | 935.4 | 977.5 | +44 | +4.7% | 5,889,300 |
| 2023/07/27 | 930.2 | 936.5 | 923.2 | 933.5 | +9.9 | +1.1% | 1,879,600 |
| 2023/07/26 | 914.3 | 929.9 | 913.3 | 923.6 | +3.8 | +0.4% | 2,164,900 |
| 2023/07/25 | 920.1 | 920.3 | 911.4 | 919.8 | +10 | +1.1% | 2,662,400 |
| 2023/07/24 | 912 | 918.5 | 901.6 | 909.8 | -8.8 | -1% | 3,012,100 |
| 2023/07/21 | 930.9 | 932.8 | 914.5 | 918.6 | -3.9 | -0.4% | 1,884,900 |
| 2023/07/20 | 935.3 | 936.8 | 922 | 922.5 | -5.3 | -0.6% | 1,769,800 |
| 2023/07/19 | 935.4 | 937.9 | 921 | 927.8 | +6.1 | +0.7% | 2,137,800 |
| 2023/07/18 | 909 | 933.9 | 906.3 | 921.7 | +17.5 | +1.9% | 1,957,600 |
| 2023/07/14 | 911.9 | 919 | 900.6 | 904.2 | -7.6 | -0.8% | 2,333,500 |
| 2023/07/13 | 917.6 | 922.7 | 909.7 | 911.8 | -4.9 | -0.5% | 2,609,500 |
151～
200
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
