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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 2,253 | 2,267 | 2,165 | 2,199 | -13 | -0.6% | 216,800 |
| 2022/07/01 | 2,278 | 2,305 | 2,195 | 2,212 | -49 | -2.2% | 262,500 |
| 2022/06/30 | 2,212 | 2,265 | 2,208 | 2,261 | +57 | +2.6% | 166,400 |
| 2022/06/29 | 2,197 | 2,234 | 2,186 | 2,204 | -5 | -0.2% | 178,600 |
| 2022/06/28 | 2,173 | 2,219 | 2,172 | 2,209 | +58 | +2.7% | 189,900 |
| 2022/06/27 | 2,137 | 2,188 | 2,106 | 2,151 | +64 | +3.1% | 188,900 |
| 2022/06/24 | 2,058 | 2,088 | 2,031 | 2,087 | +25 | +1.2% | 169,300 |
| 2022/06/23 | 2,060 | 2,101 | 2,052 | 2,062 | -14 | -0.7% | 123,000 |
| 2022/06/22 | 2,056 | 2,081 | 2,022 | 2,076 | +37 | +1.8% | 123,100 |
| 2022/06/21 | 2,008 | 2,046 | 2,005 | 2,039 | +61 | +3.1% | 118,600 |
| 2022/06/20 | 2,040 | 2,059 | 1,969 | 1,978 | -49 | -2.4% | 160,300 |
| 2022/06/17 | 2,006 | 2,046 | 2,001 | 2,027 | -20 | -1% | 226,500 |
| 2022/06/16 | 2,030 | 2,051 | 2,013 | 2,047 | +47 | +2.4% | 158,200 |
| 2022/06/15 | 2,045 | 2,069 | 1,984 | 2,000 | -40 | -2% | 296,700 |
| 2022/06/14 | 1,940 | 2,043 | 1,936 | 2,040 | +91 | +4.7% | 290,000 |
| 2022/06/13 | 1,901 | 1,951 | 1,896 | 1,949 | +23 | +1.2% | 109,500 |
| 2022/06/10 | 1,950 | 1,964 | 1,923 | 1,926 | -47 | -2.4% | 115,000 |
| 2022/06/09 | 1,956 | 1,976 | 1,945 | 1,973 | +5 | +0.3% | 79,300 |
| 2022/06/08 | 1,955 | 1,991 | 1,955 | 1,968 | +35 | +1.8% | 194,100 |
| 2022/06/07 | 1,932 | 1,953 | 1,930 | 1,933 | +1 | +0.1% | 134,800 |
| 2022/06/06 | 1,923 | 1,943 | 1,919 | 1,932 | +6 | +0.3% | 64,100 |
| 2022/06/03 | 1,939 | 1,939 | 1,921 | 1,926 | -5 | -0.3% | 56,200 |
| 2022/06/02 | 1,945 | 1,945 | 1,919 | 1,931 | -9 | -0.5% | 90,100 |
| 2022/06/01 | 1,905 | 1,940 | 1,892 | 1,940 | +54 | +2.9% | 120,900 |
| 2022/05/31 | 1,933 | 1,933 | 1,886 | 1,886 | -40 | -2.1% | 91,000 |
| 2022/05/30 | 1,900 | 1,952 | 1,900 | 1,926 | +38 | +2% | 153,100 |
| 2022/05/27 | 1,903 | 1,910 | 1,880 | 1,888 | -2 | -0.1% | 105,300 |
| 2022/05/26 | 1,910 | 1,914 | 1,890 | 1,890 | -17 | -0.9% | 85,900 |
| 2022/05/25 | 1,883 | 1,928 | 1,869 | 1,907 | +15 | +0.8% | 125,300 |
| 2022/05/24 | 1,920 | 1,929 | 1,887 | 1,892 | -18 | -0.9% | 82,600 |
| 2022/05/23 | 1,869 | 1,912 | 1,865 | 1,910 | +46 | +2.5% | 97,300 |
| 2022/05/20 | 1,861 | 1,874 | 1,843 | 1,864 | -13 | -0.7% | 91,900 |
| 2022/05/19 | 1,862 | 1,880 | 1,839 | 1,877 | -19 | -1% | 126,800 |
| 2022/05/18 | 1,868 | 1,901 | 1,865 | 1,896 | +44 | +2.4% | 133,800 |
| 2022/05/17 | 1,870 | 1,900 | 1,852 | 1,852 | -38 | -2% | 146,400 |
| 2022/05/16 | 1,970 | 1,970 | 1,865 | 1,890 | -40 | -2.1% | 246,200 |
| 2022/05/13 | 1,842 | 1,938 | 1,841 | 1,930 | +288 | +17.5% | 484,400 |
| 2022/05/12 | 1,680 | 1,690 | 1,640 | 1,642 | -57 | -3.4% | 118,800 |
| 2022/05/11 | 1,720 | 1,723 | 1,673 | 1,699 | -42 | -2.4% | 75,200 |
| 2022/05/10 | 1,755 | 1,755 | 1,714 | 1,741 | -30 | -1.7% | 75,500 |
| 2022/05/09 | 1,805 | 1,805 | 1,771 | 1,771 | -58 | -3.2% | 67,400 |
| 2022/05/06 | 1,811 | 1,836 | 1,789 | 1,829 | +56 | +3.2% | 105,900 |
| 2022/05/02 | 1,760 | 1,780 | 1,741 | 1,773 | +13 | +0.7% | 70,700 |
| 2022/04/28 | 1,680 | 1,760 | 1,678 | 1,760 | +90 | +5.4% | 64,900 |
| 2022/04/27 | 1,700 | 1,712 | 1,664 | 1,670 | -50 | -2.9% | 92,600 |
| 2022/04/26 | 1,718 | 1,729 | 1,708 | 1,720 | -1 | -0.1% | 50,000 |
| 2022/04/25 | 1,750 | 1,756 | 1,720 | 1,721 | -56 | -3.2% | 57,500 |
| 2022/04/22 | 1,787 | 1,797 | 1,750 | 1,777 | -43 | -2.4% | 78,900 |
| 2022/04/21 | 1,813 | 1,835 | 1,786 | 1,820 | +9 | +0.5% | 104,200 |
| 2022/04/20 | 1,783 | 1,818 | 1,780 | 1,811 | +39 | +2.2% | 72,200 |
751～
800
件表示中 / 2643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 | 685,000円 | +8.2% | +12.8% | 2.48% | 6.39倍 | 0.65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 |
| スルガ銀 | 142,500円 | +1.9% | +5.1% | 2.60% | 11.44倍 | 0.85倍 |
|
静岡東部、神奈川西部地盤。個人向け貸出が軸。シェアハウス関連融資は債権譲渡が一服 |
| 北洋銀行 | 66,000円 | +15.0% | +24.0% | 3.94% | 10.23倍 | 0.65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 | 133,200円 | +20.5% | +13.8% | 4.20% | 9.60倍 | 0.65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 | 545,000円 | +2.7% | +0.8% | 3.30% | 9.10倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
