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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/11 | 4,390 | 4,415 | 4,325 | 4,400 | +25 | +0.6% | 48,600 |
| 2024/12/10 | 4,420 | 4,440 | 4,365 | 4,375 | +10 | +0.2% | 46,200 |
| 2024/12/09 | 4,395 | 4,415 | 4,295 | 4,365 | -30 | -0.7% | 53,600 |
| 2024/12/06 | 4,360 | 4,410 | 4,350 | 4,395 | +60 | +1.4% | 72,800 |
| 2024/12/05 | 4,340 | 4,350 | 4,285 | 4,335 | -5 | -0.1% | 92,000 |
| 2024/12/04 | 4,450 | 4,450 | 4,340 | 4,340 | -125 | -2.8% | 100,200 |
| 2024/12/03 | 4,420 | 4,535 | 4,420 | 4,465 | +70 | +1.6% | 129,400 |
| 2024/12/02 | 4,215 | 4,425 | 4,210 | 4,395 | +220 | +5.3% | 137,100 |
| 2024/11/29 | 4,165 | 4,190 | 4,100 | 4,175 | +30 | +0.7% | 56,700 |
| 2024/11/28 | 4,100 | 4,160 | 4,090 | 4,145 | +45 | +1.1% | 46,700 |
| 2024/11/27 | 4,135 | 4,155 | 4,080 | 4,100 | -55 | -1.3% | 41,400 |
| 2024/11/26 | 4,305 | 4,320 | 4,120 | 4,155 | -150 | -3.5% | 63,300 |
| 2024/11/25 | 4,295 | 4,365 | 4,295 | 4,305 | +40 | +0.9% | 71,800 |
| 2024/11/22 | 4,160 | 4,330 | 4,160 | 4,265 | +120 | +2.9% | 82,800 |
| 2024/11/21 | 4,055 | 4,160 | 4,055 | 4,145 | +90 | +2.2% | 49,900 |
| 2024/11/20 | 4,110 | 4,130 | 4,055 | 4,055 | -105 | -2.5% | 48,900 |
| 2024/11/19 | 4,150 | 4,190 | 4,120 | 4,160 | -20 | -0.5% | 53,000 |
| 2024/11/18 | 4,200 | 4,220 | 4,145 | 4,180 | -20 | -0.5% | 60,300 |
| 2024/11/15 | 4,225 | 4,225 | 4,150 | 4,200 | +40 | +1% | 53,500 |
| 2024/11/14 | 4,135 | 4,225 | 4,125 | 4,160 | +10 | +0.2% | 69,000 |
| 2024/11/13 | 4,220 | 4,255 | 4,130 | 4,150 | -65 | -1.5% | 69,300 |
| 2024/11/12 | 4,210 | 4,275 | 4,205 | 4,215 | +60 | +1.4% | 71,400 |
| 2024/11/11 | 4,180 | 4,205 | 4,120 | 4,155 | -70 | -1.7% | 53,200 |
| 2024/11/08 | 4,230 | 4,235 | 4,170 | 4,225 | -15 | -0.4% | 73,100 |
| 2024/11/07 | 4,290 | 4,400 | 4,225 | 4,240 | +90 | +2.2% | 161,600 |
| 2024/11/06 | 4,015 | 4,150 | 3,995 | 4,150 | +165 | +4.1% | 116,700 |
| 2024/11/05 | 4,090 | 4,090 | 3,960 | 3,985 | -155 | -3.7% | 114,800 |
| 2024/11/01 | 4,090 | 4,175 | 4,090 | 4,140 | -10 | -0.2% | 52,200 |
| 2024/10/31 | 4,165 | 4,180 | 4,120 | 4,150 | +5 | +0.1% | 65,600 |
| 2024/10/30 | 4,130 | 4,170 | 4,125 | 4,145 | -10 | -0.2% | 112,100 |
| 2024/10/29 | 4,110 | 4,205 | 4,110 | 4,155 | +55 | +1.3% | 47,700 |
| 2024/10/28 | 4,015 | 4,115 | 4,015 | 4,100 | +55 | +1.4% | 37,700 |
| 2024/10/25 | 4,085 | 4,105 | 4,010 | 4,045 | -60 | -1.5% | 52,800 |
| 2024/10/24 | 4,060 | 4,120 | 4,035 | 4,105 | -5 | -0.1% | 47,700 |
| 2024/10/23 | 4,145 | 4,165 | 4,110 | 4,110 | -30 | -0.7% | 44,700 |
| 2024/10/22 | 4,200 | 4,230 | 4,135 | 4,140 | -80 | -1.9% | 64,800 |
| 2024/10/21 | 4,295 | 4,295 | 4,210 | 4,220 | -75 | -1.7% | 40,500 |
| 2024/10/18 | 4,290 | 4,335 | 4,275 | 4,295 | +35 | +0.8% | 44,300 |
| 2024/10/17 | 4,255 | 4,290 | 4,250 | 4,260 | +30 | +0.7% | 37,800 |
| 2024/10/16 | 4,230 | 4,295 | 4,200 | 4,230 | -55 | -1.3% | 53,500 |
| 2024/10/15 | 4,235 | 4,305 | 4,220 | 4,285 | +105 | +2.5% | 71,900 |
| 2024/10/11 | 4,200 | 4,240 | 4,180 | 4,180 | +15 | +0.4% | 52,900 |
| 2024/10/10 | 4,195 | 4,195 | 4,155 | 4,165 | +10 | +0.2% | 45,400 |
| 2024/10/09 | 4,250 | 4,250 | 4,145 | 4,155 | -65 | -1.5% | 87,500 |
| 2024/10/08 | 4,295 | 4,295 | 4,185 | 4,220 | -135 | -3.1% | 95,100 |
151～
200
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
