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 |
|---|---|---|---|---|---|---|---|
| 2015/05/01 | 3,370 | 3,495 | 3,370 | 3,445 | +15 | +0.4% | 36,200 |
| 2015/04/30 | 3,540 | 3,540 | 3,405 | 3,430 | -115 | -3.2% | 53,600 |
| 2015/04/28 | 3,570 | 3,590 | 3,495 | 3,545 | -15 | -0.4% | 29,900 |
| 2015/04/27 | 3,550 | 3,560 | 3,500 | 3,560 | +30 | +0.8% | 22,700 |
| 2015/04/24 | 3,560 | 3,615 | 3,530 | 3,530 | -60 | -1.7% | 17,700 |
| 2015/04/23 | 3,600 | 3,650 | 3,520 | 3,590 | +5 | +0.1% | 107,500 |
| 2015/04/22 | 3,520 | 3,600 | 3,500 | 3,585 | +95 | +2.7% | 92,000 |
| 2015/04/21 | 3,440 | 3,550 | 3,440 | 3,490 | +30 | +0.9% | 50,400 |
| 2015/04/20 | 3,400 | 3,525 | 3,395 | 3,460 | -30 | -0.9% | 29,500 |
| 2015/04/17 | 3,380 | 3,540 | 3,380 | 3,490 | +40 | +1.2% | 62,300 |
| 2015/04/16 | 3,300 | 3,460 | 3,290 | 3,450 | +160 | +4.9% | 48,300 |
| 2015/04/15 | 3,310 | 3,330 | 3,285 | 3,290 | -60 | -1.8% | 14,500 |
| 2015/04/14 | 3,320 | 3,385 | 3,320 | 3,350 | +25 | +0.8% | 24,500 |
| 2015/04/13 | 3,325 | 3,345 | 3,295 | 3,325 | ±0 | ±0% | 32,100 |
| 2015/04/10 | 3,375 | 3,375 | 3,315 | 3,325 | -20 | -0.6% | 40,100 |
| 2015/04/09 | 3,415 | 3,450 | 3,315 | 3,345 | -115 | -3.3% | 58,300 |
| 2015/04/08 | 3,335 | 3,470 | 3,335 | 3,460 | +95 | +2.8% | 77,200 |
| 2015/04/07 | 3,195 | 3,400 | 3,195 | 3,365 | +190 | +6% | 96,300 |
| 2015/04/06 | 3,160 | 3,185 | 3,130 | 3,175 | -10 | -0.3% | 17,700 |
| 2015/04/03 | 3,240 | 3,240 | 3,150 | 3,185 | -60 | -1.8% | 34,300 |
| 2015/04/02 | 3,180 | 3,295 | 3,180 | 3,245 | +75 | +2.4% | 37,800 |
| 2015/04/01 | 3,185 | 3,200 | 3,105 | 3,170 | -50 | -1.6% | 49,400 |
| 2015/03/31 | 3,315 | 3,315 | 3,215 | 3,220 | -30 | -0.9% | 26,100 |
| 2015/03/30 | 3,220 | 3,265 | 3,210 | 3,250 | +40 | +1.2% | 24,700 |
| 2015/03/27 | 3,220 | 3,330 | 3,205 | 3,210 | -20 | -0.6% | 34,000 |
| 2015/03/26 | 3,255 | 3,295 | 3,220 | 3,230 | -70 | -2.1% | 27,400 |
| 2015/03/25 | 3,310 | 3,315 | 3,245 | 3,300 | +10 | +0.3% | 30,400 |
| 2015/03/24 | 3,260 | 3,305 | 3,245 | 3,290 | -5 | -0.2% | 29,900 |
| 2015/03/23 | 3,270 | 3,300 | 3,235 | 3,295 | +20 | +0.6% | 23,500 |
| 2015/03/20 | 3,255 | 3,300 | 3,240 | 3,275 | +25 | +0.8% | 32,500 |
| 2015/03/19 | 3,280 | 3,310 | 3,230 | 3,250 | -55 | -1.7% | 27,900 |
| 2015/03/18 | 3,315 | 3,330 | 3,275 | 3,305 | -5 | -0.2% | 19,600 |
| 2015/03/17 | 3,380 | 3,380 | 3,280 | 3,310 | -10 | -0.3% | 22,100 |
| 2015/03/16 | 3,340 | 3,385 | 3,280 | 3,320 | -5 | -0.2% | 29,700 |
| 2015/03/13 | 3,300 | 3,365 | 3,285 | 3,325 | +10 | +0.3% | 78,700 |
| 2015/03/12 | 3,300 | 3,345 | 3,295 | 3,315 | ±0 | ±0% | 30,400 |
| 2015/03/11 | 3,245 | 3,340 | 3,245 | 3,315 | +70 | +2.2% | 33,100 |
| 2015/03/10 | 3,330 | 3,330 | 3,235 | 3,245 | -65 | -2% | 37,600 |
| 2015/03/09 | 3,350 | 3,350 | 3,290 | 3,310 | -60 | -1.8% | 24,200 |
| 2015/03/06 | 3,410 | 3,435 | 3,355 | 3,370 | -60 | -1.7% | 31,900 |
| 2015/03/05 | 3,390 | 3,435 | 3,365 | 3,430 | +30 | +0.9% | 24,200 |
| 2015/03/04 | 3,505 | 3,505 | 3,335 | 3,400 | -50 | -1.4% | 62,400 |
| 2015/03/03 | 3,535 | 3,535 | 3,430 | 3,450 | -55 | -1.6% | 31,100 |
| 2015/03/02 | 3,585 | 3,595 | 3,495 | 3,505 | -35 | -1% | 28,300 |
| 2015/02/27 | 3,595 | 3,595 | 3,485 | 3,540 | -55 | -1.5% | 56,200 |
| 2015/02/26 | 3,580 | 3,600 | 3,580 | 3,595 | -5 | -0.1% | 31,400 |
| 2015/02/25 | 3,590 | 3,600 | 3,575 | 3,600 | +25 | +0.7% | 18,700 |
| 2015/02/24 | 3,595 | 3,595 | 3,560 | 3,575 | -20 | -0.6% | 31,100 |
| 2015/02/23 | 3,590 | 3,600 | 3,565 | 3,595 | -5 | -0.1% | 39,200 |
| 2015/02/20 | 3,600 | 3,600 | 3,585 | 3,600 | ±0 | ±0% | 32,300 |
2501～
2550
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
