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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 5,040 | 5,040 | 4,915 | 4,965 | -85 | -1.7% | 141,200 |
| 2025/02/27 | 5,030 | 5,060 | 5,000 | 5,050 | +20 | +0.4% | 46,500 |
| 2025/02/26 | 5,090 | 5,130 | 5,000 | 5,030 | -70 | -1.4% | 77,100 |
| 2025/02/25 | 5,100 | 5,150 | 5,010 | 5,100 | -100 | -1.9% | 104,700 |
| 2025/02/21 | 5,120 | 5,210 | 5,110 | 5,200 | +40 | +0.8% | 53,500 |
| 2025/02/20 | 5,180 | 5,200 | 5,090 | 5,160 | -10 | -0.2% | 92,600 |
| 2025/02/19 | 5,280 | 5,410 | 5,150 | 5,170 | -80 | -1.5% | 177,700 |
| 2025/02/18 | 5,210 | 5,250 | 5,110 | 5,250 | +70 | +1.4% | 90,700 |
| 2025/02/17 | 5,210 | 5,250 | 5,140 | 5,180 | +20 | +0.4% | 50,700 |
| 2025/02/14 | 5,160 | 5,210 | 5,110 | 5,160 | +40 | +0.8% | 66,700 |
| 2025/02/13 | 5,200 | 5,220 | 5,090 | 5,120 | -10 | -0.2% | 123,900 |
| 2025/02/12 | 5,150 | 5,170 | 5,100 | 5,130 | -20 | -0.4% | 76,200 |
| 2025/02/10 | 5,290 | 5,290 | 5,060 | 5,150 | -130 | -2.5% | 92,200 |
| 2025/02/07 | 5,270 | 5,360 | 5,250 | 5,280 | +90 | +1.7% | 130,500 |
| 2025/02/06 | 5,210 | 5,210 | 5,100 | 5,190 | -20 | -0.4% | 84,300 |
| 2025/02/05 | 5,210 | 5,360 | 5,090 | 5,210 | +40 | +0.8% | 194,600 |
| 2025/02/04 | 4,915 | 5,230 | 4,840 | 5,170 | +350 | +7.3% | 232,200 |
| 2025/02/03 | 4,755 | 4,890 | 4,670 | 4,820 | ±0 | ±0% | 145,900 |
| 2025/01/31 | 4,810 | 4,840 | 4,760 | 4,820 | +50 | +1% | 136,600 |
| 2025/01/30 | 4,690 | 4,785 | 4,690 | 4,770 | +80 | +1.7% | 58,900 |
| 2025/01/29 | 4,665 | 4,720 | 4,630 | 4,690 | +25 | +0.5% | 43,300 |
| 2025/01/28 | 4,620 | 4,690 | 4,600 | 4,665 | +40 | +0.9% | 49,600 |
| 2025/01/27 | 4,570 | 4,660 | 4,570 | 4,625 | +100 | +2.2% | 65,400 |
| 2025/01/24 | 4,570 | 4,585 | 4,495 | 4,525 | -45 | -1% | 93,300 |
| 2025/01/23 | 4,580 | 4,595 | 4,515 | 4,570 | -10 | -0.2% | 128,300 |
| 2025/01/22 | 4,640 | 4,640 | 4,555 | 4,580 | -60 | -1.3% | 113,900 |
| 2025/01/21 | 4,705 | 4,750 | 4,605 | 4,640 | +5 | +0.1% | 42,500 |
| 2025/01/20 | 4,625 | 4,660 | 4,570 | 4,635 | +80 | +1.8% | 58,500 |
| 2025/01/17 | 4,505 | 4,570 | 4,445 | 4,555 | +5 | +0.1% | 69,900 |
| 2025/01/16 | 4,565 | 4,625 | 4,520 | 4,550 | -15 | -0.3% | 54,000 |
| 2025/01/15 | 4,540 | 4,580 | 4,500 | 4,565 | +85 | +1.9% | 50,500 |
| 2025/01/14 | 4,465 | 4,515 | 4,445 | 4,480 | -20 | -0.4% | 69,900 |
| 2025/01/10 | 4,520 | 4,540 | 4,470 | 4,500 | -15 | -0.3% | 56,100 |
| 2025/01/09 | 4,610 | 4,610 | 4,515 | 4,515 | -110 | -2.4% | 63,300 |
| 2025/01/08 | 4,495 | 4,625 | 4,495 | 4,625 | +90 | +2% | 66,500 |
| 2025/01/07 | 4,530 | 4,540 | 4,490 | 4,535 | +5 | +0.1% | 73,600 |
| 2025/01/06 | 4,560 | 4,565 | 4,505 | 4,530 | -30 | -0.7% | 47,500 |
| 2024/12/30 | 4,580 | 4,640 | 4,550 | 4,560 | +15 | +0.3% | 42,300 |
| 2024/12/27 | 4,540 | 4,565 | 4,510 | 4,545 | +25 | +0.6% | 47,500 |
| 2024/12/26 | 4,455 | 4,520 | 4,455 | 4,520 | +45 | +1% | 46,000 |
| 2024/12/25 | 4,510 | 4,510 | 4,425 | 4,475 | -35 | -0.8% | 58,200 |
| 2024/12/24 | 4,540 | 4,610 | 4,505 | 4,510 | +10 | +0.2% | 84,500 |
| 2024/12/23 | 4,385 | 4,525 | 4,385 | 4,500 | +70 | +1.6% | 84,300 |
| 2024/12/20 | 4,480 | 4,490 | 4,430 | 4,430 | ±0 | ±0% | 61,200 |
| 2024/12/19 | 4,345 | 4,445 | 4,345 | 4,430 | -10 | -0.2% | 78,500 |
| 2024/12/18 | 4,470 | 4,505 | 4,410 | 4,440 | -50 | -1.1% | 53,200 |
| 2024/12/17 | 4,500 | 4,565 | 4,480 | 4,490 | +15 | +0.3% | 82,800 |
| 2024/12/16 | 4,485 | 4,510 | 4,450 | 4,475 | -25 | -0.6% | 48,800 |
| 2024/12/13 | 4,510 | 4,535 | 4,445 | 4,500 | -10 | -0.2% | 134,100 |
| 2024/12/12 | 4,455 | 4,530 | 4,445 | 4,510 | +110 | +2.5% | 77,300 |
101～
150
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
