東京きらぼしフィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 6,570 | 6,630 | 6,470 | 6,610 | +40 | +0.6% | 108,300 |
| 2025/07/31 | 6,320 | 6,600 | 6,310 | 6,570 | -130 | -1.9% | 240,100 |
| 2025/07/30 | 6,740 | 6,790 | 6,650 | 6,700 | -20 | -0.3% | 126,500 |
| 2025/07/29 | 6,510 | 6,760 | 6,480 | 6,720 | +210 | +3.2% | 171,600 |
| 2025/07/28 | 6,830 | 6,830 | 6,490 | 6,510 | -340 | -5% | 163,500 |
| 2025/07/25 | 6,860 | 6,930 | 6,810 | 6,850 | +30 | +0.4% | 91,600 |
| 2025/07/24 | 6,820 | 6,920 | 6,760 | 6,820 | +100 | +1.5% | 141,200 |
| 2025/07/23 | 6,750 | 6,820 | 6,620 | 6,720 | +70 | +1.1% | 177,400 |
| 2025/07/22 | 6,740 | 6,790 | 6,600 | 6,650 | -90 | -1.3% | 98,100 |
| 2025/07/18 | 6,730 | 6,800 | 6,680 | 6,740 | +70 | +1% | 73,200 |
| 2025/07/17 | 6,570 | 6,740 | 6,560 | 6,670 | +90 | +1.4% | 100,700 |
| 2025/07/16 | 6,570 | 6,610 | 6,490 | 6,580 | -10 | -0.2% | 111,300 |
| 2025/07/15 | 6,640 | 6,770 | 6,570 | 6,590 | -60 | -0.9% | 152,300 |
| 2025/07/14 | 6,700 | 6,700 | 6,530 | 6,650 | -110 | -1.6% | 143,900 |
| 2025/07/11 | 6,720 | 6,830 | 6,690 | 6,760 | +90 | +1.3% | 142,700 |
| 2025/07/10 | 6,720 | 6,760 | 6,630 | 6,670 | -40 | -0.6% | 111,400 |
| 2025/07/09 | 6,540 | 6,800 | 6,480 | 6,710 | +170 | +2.6% | 169,100 |
| 2025/07/08 | 6,510 | 6,590 | 6,480 | 6,540 | -30 | -0.5% | 118,100 |
| 2025/07/07 | 6,610 | 6,660 | 6,540 | 6,570 | +20 | +0.3% | 121,500 |
| 2025/07/04 | 6,450 | 6,550 | 6,420 | 6,550 | +170 | +2.7% | 107,100 |
| 2025/07/03 | 6,340 | 6,390 | 6,290 | 6,380 | +30 | +0.5% | 88,300 |
| 2025/07/02 | 6,240 | 6,390 | 6,200 | 6,350 | +100 | +1.6% | 171,100 |
| 2025/07/01 | 6,010 | 6,340 | 5,900 | 6,250 | +170 | +2.8% | 299,100 |
| 2025/06/30 | 6,190 | 6,220 | 6,050 | 6,080 | -40 | -0.7% | 144,500 |
| 2025/06/27 | 6,080 | 6,170 | 6,060 | 6,120 | +30 | +0.5% | 91,000 |
| 2025/06/26 | 6,070 | 6,130 | 6,050 | 6,090 | +10 | +0.2% | 75,600 |
| 2025/06/25 | 6,060 | 6,080 | 5,980 | 6,080 | +30 | +0.5% | 70,700 |
| 2025/06/24 | 6,150 | 6,170 | 6,050 | 6,050 | -40 | -0.7% | 73,600 |
| 2025/06/23 | 6,010 | 6,190 | 5,990 | 6,090 | +60 | +1% | 91,300 |
| 2025/06/20 | 6,010 | 6,110 | 5,950 | 6,030 | -40 | -0.7% | 141,900 |
| 2025/06/19 | 6,000 | 6,070 | 5,940 | 6,070 | +80 | +1.3% | 104,900 |
| 2025/06/18 | 5,830 | 6,080 | 5,790 | 5,990 | +160 | +2.7% | 171,600 |
| 2025/06/17 | 5,830 | 5,850 | 5,800 | 5,830 | +10 | +0.2% | 45,500 |
| 2025/06/16 | 5,830 | 5,870 | 5,800 | 5,820 | +30 | +0.5% | 58,600 |
| 2025/06/13 | 5,790 | 5,800 | 5,700 | 5,790 | +40 | +0.7% | 119,500 |
| 2025/06/12 | 5,670 | 5,760 | 5,670 | 5,750 | +80 | +1.4% | 61,900 |
| 2025/06/11 | 5,750 | 5,760 | 5,660 | 5,670 | -60 | -1% | 77,000 |
| 2025/06/10 | 5,820 | 5,880 | 5,730 | 5,730 | -90 | -1.5% | 101,300 |
| 2025/06/09 | 5,760 | 5,830 | 5,750 | 5,820 | +90 | +1.6% | 95,000 |
| 2025/06/06 | 5,720 | 5,770 | 5,670 | 5,730 | ±0 | ±0% | 72,300 |
| 2025/06/05 | 5,690 | 5,770 | 5,610 | 5,730 | -20 | -0.3% | 115,600 |
| 2025/06/04 | 5,760 | 5,820 | 5,710 | 5,750 | +90 | +1.6% | 78,300 |
| 2025/06/03 | 5,710 | 5,750 | 5,660 | 5,660 | +10 | +0.2% | 95,300 |
| 2025/06/02 | 5,580 | 5,650 | 5,550 | 5,650 | +10 | +0.2% | 96,000 |
| 2025/05/30 | 5,520 | 5,680 | 5,510 | 5,640 | +40 | +0.7% | 107,600 |
| 2025/05/29 | 5,400 | 5,670 | 5,400 | 5,600 | +230 | +4.3% | 127,700 |
| 2025/05/28 | 5,490 | 5,520 | 5,370 | 5,370 | -80 | -1.5% | 89,400 |
| 2025/05/27 | 5,350 | 5,460 | 5,340 | 5,450 | +70 | +1.3% | 66,800 |
| 2025/05/26 | 5,340 | 5,420 | 5,320 | 5,380 | +40 | +0.7% | 66,800 |
| 2025/05/23 | 5,330 | 5,450 | 5,330 | 5,340 | +40 | +0.8% | 88,200 |
1～
50
件表示中 / 2648件
類似銘柄と比較する
現在ご覧いただいている「きらぼし」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 |
|---|---|---|---|---|---|---|---|---|
| きらぼし | 661,000円 | +8.2% | +12.8% | 2.57% | 6.17倍 | 0.63倍 |
|
東京都民銀行と八千代銀行、新銀行東京が１８年に合併し誕生。デジタル専業のＵＩ銀行も展開 |
| 北洋銀行 | 66,300円 | +15.0% | +24.0% | 3.92% | 10.27倍 | 0.66倍 |
|
資金量は第二地銀最大。０８年札幌銀と合併。道内貸出シェアは約３割。１３年度末公的資金を完済 |
| 山合銀 | 129,100円 | +20.5% | +13.8% | 4.34% | 9.30倍 | 0.63倍 |
|
山陰地盤。鳥取、島根で預金高１位。山陽、関西、東京圏にも展開。営業地域が広範な点に特徴 |
| 十六ＦＧ | 528,000円 | +2.7% | +0.8% | 3.41% | 8.82倍 | 0.45倍 |
|
岐阜県の十六銀行が中核。資金量は県内首位。県内貸出シェア約３割。２１年１０月持株会社化 |
| 百五銀 | 76,900円 | +2.0% | +2.7% | 3.12% | 10.15倍 | 0.43倍 |
|
地銀上位。三重県で断トツ。三菱ＵＦＪ銀、十六銀、名古屋銀と親密。愛知県での出店を加速 |
市場注目の銘柄
チャート関連のコラム
