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 |
|---|---|---|---|---|---|---|---|
| 2016/12/20 | 4,380 | 4,455 | 4,350 | 4,370 | ±0 | ±0% | 103,500 |
| 2016/12/19 | 4,320 | 4,385 | 4,310 | 4,370 | +65 | +1.5% | 70,700 |
| 2016/12/16 | 4,300 | 4,415 | 4,270 | 4,305 | +35 | +0.8% | 169,300 |
| 2016/12/15 | 4,200 | 4,295 | 4,185 | 4,270 | +30 | +0.7% | 96,900 |
| 2016/12/14 | 4,285 | 4,285 | 4,175 | 4,240 | -55 | -1.3% | 59,300 |
| 2016/12/13 | 4,230 | 4,305 | 4,195 | 4,295 | +30 | +0.7% | 62,000 |
| 2016/12/12 | 4,320 | 4,345 | 4,140 | 4,265 | -35 | -0.8% | 98,300 |
| 2016/12/09 | 4,155 | 4,300 | 4,150 | 4,300 | +75 | +1.8% | 112,100 |
| 2016/12/08 | 4,250 | 4,290 | 4,170 | 4,225 | +45 | +1.1% | 110,800 |
| 2016/12/07 | 4,150 | 4,215 | 4,150 | 4,180 | +30 | +0.7% | 88,500 |
| 2016/12/06 | 4,075 | 4,160 | 4,070 | 4,150 | +115 | +2.9% | 98,400 |
| 2016/12/05 | 4,045 | 4,065 | 4,000 | 4,035 | -50 | -1.2% | 63,900 |
| 2016/12/02 | 3,935 | 4,110 | 3,935 | 4,085 | +150 | +3.8% | 178,100 |
| 2016/12/01 | 3,850 | 3,985 | 3,815 | 3,935 | +160 | +4.2% | 86,800 |
| 2016/11/30 | 3,825 | 3,875 | 3,745 | 3,775 | -10 | -0.3% | 94,300 |
| 2016/11/29 | 3,760 | 3,815 | 3,715 | 3,785 | -25 | -0.7% | 52,500 |
| 2016/11/28 | 3,700 | 3,835 | 3,675 | 3,810 | +80 | +2.1% | 74,000 |
| 2016/11/25 | 3,715 | 3,755 | 3,680 | 3,730 | +20 | +0.5% | 53,800 |
| 2016/11/24 | 3,780 | 3,785 | 3,635 | 3,710 | -25 | -0.7% | 53,900 |
| 2016/11/22 | 3,710 | 3,750 | 3,690 | 3,735 | +20 | +0.5% | 39,400 |
| 2016/11/21 | 3,700 | 3,750 | 3,680 | 3,715 | +40 | +1.1% | 38,800 |
| 2016/11/18 | 3,680 | 3,695 | 3,610 | 3,675 | +60 | +1.7% | 54,200 |
| 2016/11/17 | 3,565 | 3,620 | 3,510 | 3,615 | -15 | -0.4% | 63,900 |
| 2016/11/16 | 3,635 | 3,720 | 3,565 | 3,630 | +70 | +2% | 70,200 |
| 2016/11/15 | 3,600 | 3,685 | 3,510 | 3,560 | -10 | -0.3% | 65,600 |
| 2016/11/14 | 3,415 | 3,580 | 3,400 | 3,570 | +225 | +6.7% | 84,700 |
| 2016/11/11 | 3,420 | 3,575 | 3,290 | 3,345 | -40 | -1.2% | 114,100 |
| 2016/11/10 | 3,450 | 3,450 | 3,300 | 3,385 | +295 | +9.5% | 106,600 |
| 2016/11/09 | 3,410 | 3,445 | 3,065 | 3,090 | -270 | -8% | 95,500 |
| 2016/11/08 | 3,345 | 3,385 | 3,330 | 3,360 | +25 | +0.7% | 38,000 |
| 2016/11/07 | 3,335 | 3,380 | 3,310 | 3,335 | +70 | +2.1% | 28,300 |
| 2016/11/04 | 3,240 | 3,300 | 3,215 | 3,265 | -40 | -1.2% | 47,600 |
| 2016/11/02 | 3,340 | 3,365 | 3,285 | 3,305 | -70 | -2.1% | 45,000 |
| 2016/11/01 | 3,355 | 3,405 | 3,325 | 3,375 | +10 | +0.3% | 42,000 |
| 2016/10/31 | 3,385 | 3,385 | 3,325 | 3,365 | -40 | -1.2% | 42,200 |
| 2016/10/28 | 3,330 | 3,435 | 3,325 | 3,405 | +135 | +4.1% | 202,500 |
| 2016/10/27 | 3,245 | 3,290 | 3,235 | 3,270 | +15 | +0.5% | 38,100 |
| 2016/10/26 | 3,250 | 3,275 | 3,205 | 3,255 | +5 | +0.2% | 45,900 |
| 2016/10/25 | 3,245 | 3,295 | 3,230 | 3,250 | +5 | +0.2% | 54,500 |
| 2016/10/24 | 3,205 | 3,255 | 3,155 | 3,245 | +50 | +1.6% | 57,000 |
| 2016/10/21 | 3,190 | 3,220 | 3,170 | 3,195 | +15 | +0.5% | 48,200 |
| 2016/10/20 | 3,115 | 3,180 | 3,105 | 3,180 | +70 | +2.3% | 57,000 |
| 2016/10/19 | 3,130 | 3,160 | 3,100 | 3,110 | -20 | -0.6% | 44,400 |
| 2016/10/18 | 3,105 | 3,145 | 3,095 | 3,130 | +20 | +0.6% | 38,600 |
| 2016/10/17 | 3,125 | 3,155 | 3,085 | 3,110 | ±0 | ±0% | 51,200 |
| 2016/10/14 | 3,070 | 3,120 | 3,040 | 3,110 | +55 | +1.8% | 96,700 |
| 2016/10/13 | 3,025 | 3,105 | 3,010 | 3,055 | +63 | +2.1% | 96,300 |
| 2016/10/12 | 3,015 | 3,050 | 2,976 | 2,992 | -63 | -2.1% | 97,200 |
| 2016/10/11 | 2,981 | 3,080 | 2,964 | 3,055 | +136 | +4.7% | 90,100 |
| 2016/10/07 | 2,941 | 2,963 | 2,895 | 2,919 | -17 | -0.6% | 46,900 |
2101～
2150
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
