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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 3,320 | 3,345 | 3,205 | 3,250 | ±0 | ±0% | 78,100 |
| 2017/12/22 | 3,245 | 3,330 | 3,235 | 3,250 | -5 | -0.2% | 77,200 |
| 2017/12/21 | 3,405 | 3,405 | 3,250 | 3,255 | -115 | -3.4% | 111,800 |
| 2017/12/20 | 3,370 | 3,405 | 3,340 | 3,370 | +10 | +0.3% | 85,800 |
| 2017/12/19 | 3,280 | 3,380 | 3,240 | 3,360 | +125 | +3.9% | 149,700 |
| 2017/12/18 | 3,120 | 3,245 | 3,105 | 3,235 | +160 | +5.2% | 175,600 |
| 2017/12/15 | 3,100 | 3,100 | 3,020 | 3,075 | -35 | -1.1% | 144,100 |
| 2017/12/14 | 3,135 | 3,140 | 3,085 | 3,110 | -55 | -1.7% | 84,100 |
| 2017/12/13 | 3,120 | 3,175 | 3,110 | 3,165 | +60 | +1.9% | 99,100 |
| 2017/12/12 | 3,060 | 3,125 | 3,060 | 3,105 | +50 | +1.6% | 80,200 |
| 2017/12/11 | 2,984 | 3,065 | 2,968 | 3,055 | +121 | +4.1% | 134,900 |
| 2017/12/08 | 2,888 | 2,957 | 2,888 | 2,934 | -4 | -0.1% | 104,800 |
| 2017/12/07 | 2,950 | 2,978 | 2,929 | 2,938 | +6 | +0.2% | 88,300 |
| 2017/12/06 | 3,005 | 3,015 | 2,924 | 2,932 | -98 | -3.2% | 98,600 |
| 2017/12/05 | 2,954 | 3,040 | 2,954 | 3,030 | +25 | +0.8% | 56,800 |
| 2017/12/04 | 3,050 | 3,050 | 2,986 | 3,005 | -15 | -0.5% | 55,700 |
| 2017/12/01 | 3,010 | 3,040 | 2,985 | 3,020 | +20 | +0.7% | 113,000 |
| 2017/11/30 | 2,943 | 3,025 | 2,943 | 3,000 | +93 | +3.2% | 131,800 |
| 2017/11/29 | 2,848 | 2,927 | 2,848 | 2,907 | +93 | +3.3% | 75,900 |
| 2017/11/28 | 2,798 | 2,835 | 2,794 | 2,814 | +7 | +0.2% | 52,500 |
| 2017/11/27 | 2,825 | 2,830 | 2,799 | 2,807 | -26 | -0.9% | 36,000 |
| 2017/11/24 | 2,776 | 2,833 | 2,770 | 2,833 | +16 | +0.6% | 52,100 |
| 2017/11/22 | 2,820 | 2,841 | 2,801 | 2,817 | +12 | +0.4% | 47,100 |
| 2017/11/21 | 2,824 | 2,830 | 2,784 | 2,805 | +31 | +1.1% | 60,900 |
| 2017/11/20 | 2,771 | 2,787 | 2,755 | 2,774 | -20 | -0.7% | 48,300 |
| 2017/11/17 | 2,832 | 2,851 | 2,785 | 2,794 | +4 | +0.1% | 65,900 |
| 2017/11/16 | 2,796 | 2,819 | 2,759 | 2,790 | -17 | -0.6% | 82,400 |
| 2017/11/15 | 2,850 | 2,871 | 2,775 | 2,807 | -81 | -2.8% | 87,200 |
| 2017/11/14 | 2,944 | 2,952 | 2,882 | 2,888 | -57 | -1.9% | 74,500 |
| 2017/11/13 | 3,045 | 3,060 | 2,899 | 2,945 | -140 | -4.5% | 164,600 |
| 2017/11/10 | 3,060 | 3,100 | 3,045 | 3,085 | -40 | -1.3% | 40,100 |
| 2017/11/09 | 3,130 | 3,150 | 3,075 | 3,125 | +25 | +0.8% | 96,500 |
| 2017/11/08 | 3,090 | 3,115 | 3,050 | 3,100 | -20 | -0.6% | 103,700 |
| 2017/11/07 | 3,020 | 3,120 | 3,020 | 3,120 | +65 | +2.1% | 87,800 |
| 2017/11/06 | 3,105 | 3,120 | 3,035 | 3,055 | -65 | -2.1% | 102,300 |
| 2017/11/02 | 3,060 | 3,120 | 3,015 | 3,120 | +65 | +2.1% | 61,800 |
| 2017/11/01 | 3,065 | 3,065 | 3,015 | 3,055 | +15 | +0.5% | 98,400 |
| 2017/10/31 | 3,045 | 3,055 | 2,997 | 3,040 | -50 | -1.6% | 103,400 |
| 2017/10/30 | 3,125 | 3,165 | 3,080 | 3,090 | -25 | -0.8% | 328,000 |
| 2017/10/27 | 3,110 | 3,180 | 3,100 | 3,115 | +20 | +0.6% | 129,700 |
| 2017/10/26 | 3,120 | 3,135 | 3,085 | 3,095 | -20 | -0.6% | 83,600 |
| 2017/10/25 | 3,090 | 3,160 | 3,090 | 3,115 | +35 | +1.1% | 131,600 |
| 2017/10/24 | 3,040 | 3,100 | 3,025 | 3,080 | +25 | +0.8% | 136,300 |
| 2017/10/23 | 2,989 | 3,070 | 2,950 | 3,055 | +109 | +3.7% | 149,100 |
| 2017/10/20 | 2,932 | 2,957 | 2,909 | 2,946 | +4 | +0.1% | 75,200 |
| 2017/10/19 | 2,940 | 2,975 | 2,934 | 2,942 | +2 | +0.1% | 63,400 |
| 2017/10/18 | 2,949 | 2,956 | 2,909 | 2,940 | -31 | -1% | 64,600 |
| 2017/10/17 | 2,956 | 2,989 | 2,945 | 2,971 | +50 | +1.7% | 91,800 |
| 2017/10/16 | 2,860 | 2,940 | 2,837 | 2,921 | +58 | +2% | 109,900 |
| 2017/10/13 | 2,902 | 2,915 | 2,822 | 2,863 | -76 | -2.6% | 140,800 |
1851～
1900
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
