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 |
|---|---|---|---|---|---|---|---|
| 2015/02/19 | 3,580 | 3,600 | 3,575 | 3,600 | +50 | +1.4% | 41,300 |
| 2015/02/18 | 3,600 | 3,600 | 3,540 | 3,550 | -40 | -1.1% | 52,400 |
| 2015/02/17 | 3,575 | 3,600 | 3,550 | 3,590 | +5 | +0.1% | 32,600 |
| 2015/02/16 | 3,555 | 3,600 | 3,555 | 3,585 | +20 | +0.6% | 45,700 |
| 2015/02/13 | 3,600 | 3,600 | 3,515 | 3,565 | +35 | +1% | 39,700 |
| 2015/02/12 | 3,545 | 3,600 | 3,455 | 3,530 | +55 | +1.6% | 84,600 |
| 2015/02/10 | 3,500 | 3,530 | 3,460 | 3,475 | ±0 | ±0% | 37,200 |
| 2015/02/09 | 3,460 | 3,495 | 3,430 | 3,475 | +45 | +1.3% | 24,500 |
| 2015/02/06 | 3,430 | 3,450 | 3,405 | 3,430 | +30 | +0.9% | 21,500 |
| 2015/02/05 | 3,455 | 3,455 | 3,395 | 3,400 | -25 | -0.7% | 25,400 |
| 2015/02/04 | 3,270 | 3,460 | 3,270 | 3,425 | +115 | +3.5% | 27,500 |
| 2015/02/03 | 3,445 | 3,455 | 3,295 | 3,310 | -75 | -2.2% | 20,300 |
| 2015/02/02 | 3,400 | 3,400 | 3,340 | 3,385 | ±0 | ±0% | 11,500 |
| 2015/01/30 | 3,400 | 3,445 | 3,365 | 3,385 | -10 | -0.3% | 22,000 |
| 2015/01/29 | 3,425 | 3,425 | 3,360 | 3,395 | -30 | -0.9% | 15,900 |
| 2015/01/28 | 3,385 | 3,430 | 3,375 | 3,425 | +40 | +1.2% | 21,800 |
| 2015/01/27 | 3,300 | 3,400 | 3,295 | 3,385 | +100 | +3% | 21,200 |
| 2015/01/26 | 3,225 | 3,295 | 3,225 | 3,285 | -10 | -0.3% | 10,400 |
| 2015/01/23 | 3,300 | 3,305 | 3,255 | 3,295 | +25 | +0.8% | 18,600 |
| 2015/01/22 | 3,245 | 3,280 | 3,200 | 3,270 | -10 | -0.3% | 18,500 |
| 2015/01/21 | 3,365 | 3,365 | 3,255 | 3,280 | -60 | -1.8% | 20,900 |
| 2015/01/20 | 3,285 | 3,350 | 3,260 | 3,340 | +125 | +3.9% | 26,800 |
| 2015/01/19 | 3,300 | 3,300 | 3,195 | 3,215 | -60 | -1.8% | 11,900 |
| 2015/01/16 | 3,250 | 3,290 | 3,195 | 3,275 | -60 | -1.8% | 30,700 |
| 2015/01/15 | 3,250 | 3,335 | 3,250 | 3,335 | +70 | +2.1% | 20,600 |
| 2015/01/14 | 3,285 | 3,325 | 3,255 | 3,265 | -45 | -1.4% | 14,100 |
| 2015/01/13 | 3,390 | 3,390 | 3,250 | 3,310 | -90 | -2.6% | 32,600 |
| 2015/01/09 | 3,285 | 3,400 | 3,275 | 3,400 | +155 | +4.8% | 53,100 |
| 2015/01/08 | 3,185 | 3,245 | 3,165 | 3,245 | +65 | +2% | 18,600 |
| 2015/01/07 | 3,150 | 3,200 | 3,150 | 3,180 | -40 | -1.2% | 25,400 |
| 2015/01/06 | 3,355 | 3,355 | 3,220 | 3,220 | -135 | -4% | 47,400 |
| 2015/01/05 | 3,445 | 3,445 | 3,265 | 3,355 | +10 | +0.3% | 26,200 |
| 2014/12/30 | 3,395 | 3,415 | 3,340 | 3,345 | -10 | -0.3% | 25,600 |
| 2014/12/29 | 3,330 | 3,370 | 3,315 | 3,355 | +20 | +0.6% | 17,000 |
| 2014/12/26 | 3,300 | 3,345 | 3,295 | 3,335 | ±0 | ±0% | 14,200 |
| 2014/12/25 | 3,330 | 3,340 | 3,295 | 3,335 | -15 | -0.4% | 14,400 |
| 2014/12/24 | 3,365 | 3,375 | 3,325 | 3,350 | +65 | +2% | 35,500 |
| 2014/12/22 | 3,335 | 3,335 | 3,250 | 3,285 | -40 | -1.2% | 30,900 |
| 2014/12/19 | 3,465 | 3,465 | 3,315 | 3,325 | ±0 | ±0% | 49,400 |
| 2014/12/18 | 3,275 | 3,360 | 3,245 | 3,325 | +120 | +3.7% | 34,400 |
| 2014/12/17 | 3,100 | 3,225 | 3,100 | 3,205 | +105 | +3.4% | 34,200 |
| 2014/12/16 | 3,135 | 3,180 | 3,090 | 3,100 | -105 | -3.3% | 32,600 |
| 2014/12/15 | 3,170 | 3,285 | 3,170 | 3,205 | -15 | -0.5% | 35,400 |
| 2014/12/12 | 3,175 | 3,300 | 3,160 | 3,220 | -5 | -0.2% | 94,300 |
| 2014/12/11 | 3,240 | 3,275 | 3,200 | 3,225 | -25 | -0.8% | 22,200 |
| 2014/12/10 | 3,340 | 3,350 | 3,235 | 3,250 | -95 | -2.8% | 47,500 |
| 2014/12/09 | 3,330 | 3,390 | 3,320 | 3,345 | -10 | -0.3% | 33,200 |
| 2014/12/08 | 3,400 | 3,425 | 3,350 | 3,355 | -55 | -1.6% | 27,900 |
| 2014/12/05 | 3,335 | 3,430 | 3,335 | 3,410 | +5 | +0.1% | 16,900 |
| 2014/12/04 | 3,375 | 3,430 | 3,370 | 3,405 | +55 | +1.6% | 17,800 |
2551～
2600
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
