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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 3,505 | 3,525 | 3,405 | 3,455 | -60 | -1.7% | 52,200 |
| 2017/03/28 | 3,480 | 3,525 | 3,465 | 3,515 | +60 | +1.7% | 81,400 |
| 2017/03/27 | 3,495 | 3,505 | 3,435 | 3,455 | -85 | -2.4% | 44,300 |
| 2017/03/24 | 3,495 | 3,605 | 3,495 | 3,540 | +30 | +0.9% | 51,300 |
| 2017/03/23 | 3,615 | 3,620 | 3,495 | 3,510 | -125 | -3.4% | 62,200 |
| 2017/03/22 | 3,780 | 3,790 | 3,630 | 3,635 | -205 | -5.3% | 67,300 |
| 2017/03/21 | 3,850 | 3,870 | 3,825 | 3,840 | -15 | -0.4% | 31,900 |
| 2017/03/17 | 3,845 | 3,855 | 3,780 | 3,855 | -10 | -0.3% | 56,900 |
| 2017/03/16 | 3,800 | 3,880 | 3,785 | 3,865 | +20 | +0.5% | 57,100 |
| 2017/03/15 | 3,835 | 3,870 | 3,820 | 3,845 | -25 | -0.6% | 20,800 |
| 2017/03/14 | 3,925 | 3,925 | 3,865 | 3,870 | -45 | -1.1% | 24,800 |
| 2017/03/13 | 3,900 | 3,950 | 3,900 | 3,915 | +10 | +0.3% | 31,900 |
| 2017/03/10 | 3,885 | 3,925 | 3,870 | 3,905 | +70 | +1.8% | 79,500 |
| 2017/03/09 | 3,800 | 3,835 | 3,790 | 3,835 | +50 | +1.3% | 34,200 |
| 2017/03/08 | 3,810 | 3,845 | 3,760 | 3,785 | -70 | -1.8% | 57,600 |
| 2017/03/07 | 3,880 | 3,900 | 3,840 | 3,855 | -35 | -0.9% | 18,800 |
| 2017/03/06 | 3,795 | 3,920 | 3,770 | 3,890 | +85 | +2.2% | 55,300 |
| 2017/03/03 | 3,810 | 3,835 | 3,785 | 3,805 | -45 | -1.2% | 47,400 |
| 2017/03/02 | 3,900 | 3,930 | 3,840 | 3,850 | +20 | +0.5% | 45,100 |
| 2017/03/01 | 3,805 | 3,845 | 3,790 | 3,830 | +5 | +0.1% | 36,700 |
| 2017/02/28 | 3,895 | 3,915 | 3,825 | 3,825 | -15 | -0.4% | 56,500 |
| 2017/02/27 | 3,930 | 3,960 | 3,810 | 3,840 | -160 | -4% | 60,600 |
| 2017/02/24 | 3,965 | 4,020 | 3,950 | 4,000 | -35 | -0.9% | 38,600 |
| 2017/02/23 | 4,040 | 4,055 | 3,960 | 4,035 | +25 | +0.6% | 51,600 |
| 2017/02/22 | 4,025 | 4,030 | 3,985 | 4,010 | +5 | +0.1% | 41,200 |
| 2017/02/21 | 4,000 | 4,025 | 3,970 | 4,005 | +5 | +0.1% | 42,200 |
| 2017/02/20 | 4,000 | 4,000 | 3,945 | 4,000 | +20 | +0.5% | 32,700 |
| 2017/02/17 | 3,975 | 4,000 | 3,930 | 3,980 | +5 | +0.1% | 44,600 |
| 2017/02/16 | 3,990 | 4,045 | 3,945 | 3,975 | -20 | -0.5% | 35,100 |
| 2017/02/15 | 4,000 | 4,020 | 3,970 | 3,995 | +60 | +1.5% | 42,000 |
| 2017/02/14 | 4,000 | 4,020 | 3,935 | 3,935 | -60 | -1.5% | 43,400 |
| 2017/02/13 | 4,090 | 4,090 | 3,960 | 3,995 | +5 | +0.1% | 45,500 |
| 2017/02/10 | 3,895 | 4,035 | 3,885 | 3,990 | +135 | +3.5% | 68,400 |
| 2017/02/09 | 3,920 | 3,935 | 3,855 | 3,855 | -85 | -2.2% | 36,700 |
| 2017/02/08 | 3,900 | 3,950 | 3,885 | 3,940 | +35 | +0.9% | 30,800 |
| 2017/02/07 | 3,905 | 3,955 | 3,855 | 3,905 | -40 | -1% | 28,600 |
| 2017/02/06 | 4,080 | 4,080 | 3,925 | 3,945 | -55 | -1.4% | 35,800 |
| 2017/02/03 | 3,910 | 4,050 | 3,910 | 4,000 | +95 | +2.4% | 75,700 |
| 2017/02/02 | 4,025 | 4,025 | 3,890 | 3,905 | -100 | -2.5% | 51,800 |
| 2017/02/01 | 3,880 | 4,025 | 3,860 | 4,005 | +75 | +1.9% | 41,200 |
| 2017/01/31 | 3,980 | 4,010 | 3,915 | 3,930 | -110 | -2.7% | 55,300 |
| 2017/01/30 | 4,100 | 4,100 | 4,005 | 4,040 | -70 | -1.7% | 35,600 |
| 2017/01/27 | 4,095 | 4,130 | 4,080 | 4,110 | +60 | +1.5% | 48,000 |
| 2017/01/26 | 4,070 | 4,090 | 4,005 | 4,050 | +50 | +1.3% | 58,400 |
| 2017/01/25 | 4,090 | 4,115 | 3,990 | 4,000 | +5 | +0.1% | 38,200 |
| 2017/01/24 | 4,000 | 4,010 | 3,965 | 3,995 | -5 | -0.1% | 41,200 |
| 2017/01/23 | 3,990 | 4,060 | 3,980 | 4,000 | -130 | -3.1% | 38,200 |
| 2017/01/20 | 4,085 | 4,165 | 4,070 | 4,130 | -20 | -0.5% | 39,200 |
| 2017/01/19 | 4,060 | 4,165 | 4,060 | 4,150 | +125 | +3.1% | 53,200 |
| 2017/01/18 | 4,025 | 4,030 | 3,945 | 4,025 | ±0 | ±0% | 60,300 |
2001～
2050
件表示中 / 2609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 | 573,000円 | +8.2% | +12.8% | 2.97% | 5.35倍 | 0.55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 |
| 十六ＦＧ | 485,500円 | +2.7% | +0.8% | 3.71% | 8.10倍 | 0.42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 | 71,200円 | +2.0% | +2.7% | 3.37% | 9.46倍 | 0.40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 |
| 紀陽銀行 | 253,000円 | +8.0% | +25.3% | 4.58% | 8.76倍 | 0.69倍 |
|
和歌山県唯一の地銀。県内シェアは断トツ。大阪にも展開。メイン化を軸とした本業支援に力点 |
| 池田泉州 | 52,700円 | +20.3% | +11.5% | 3.04% | 9.97倍 | 0.62倍 |
|
大阪地盤の金融持株会社。京阪神地域に展開。池田泉州銀行が中核。証券、総研、リースなども |
市場注目の銘柄
チャート関連のコラム
