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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 4,210 | 4,210 | 4,090 | 4,115 | -75 | -1.8% | 134,800 |
| 2024/02/19 | 4,090 | 4,190 | 4,090 | 4,190 | +125 | +3.1% | 147,200 |
| 2024/02/16 | 4,030 | 4,085 | 4,015 | 4,065 | +75 | +1.9% | 116,600 |
| 2024/02/15 | 4,030 | 4,060 | 3,990 | 3,990 | -35 | -0.9% | 131,500 |
| 2024/02/14 | 4,060 | 4,075 | 4,010 | 4,025 | -45 | -1.1% | 91,900 |
| 2024/02/13 | 4,065 | 4,080 | 4,015 | 4,070 | +20 | +0.5% | 109,700 |
| 2024/02/09 | 4,085 | 4,085 | 3,990 | 4,050 | -15 | -0.4% | 144,200 |
| 2024/02/08 | 4,175 | 4,180 | 4,065 | 4,065 | -115 | -2.8% | 154,700 |
| 2024/02/07 | 4,010 | 4,185 | 4,000 | 4,180 | +185 | +4.6% | 294,000 |
| 2024/02/06 | 4,050 | 4,050 | 3,985 | 3,995 | -55 | -1.4% | 214,500 |
| 2024/02/05 | 4,080 | 4,120 | 4,020 | 4,050 | ±0 | ±0% | 290,200 |
| 2024/02/02 | 4,135 | 4,145 | 4,020 | 4,050 | -85 | -2.1% | 278,600 |
| 2024/02/01 | 4,205 | 4,230 | 4,070 | 4,135 | -220 | -5.1% | 502,400 |
| 2024/01/31 | 4,250 | 4,360 | 4,195 | 4,355 | +110 | +2.6% | 262,100 |
| 2024/01/30 | 4,260 | 4,260 | 4,225 | 4,245 | -15 | -0.4% | 111,600 |
| 2024/01/29 | 4,220 | 4,275 | 4,215 | 4,260 | +60 | +1.4% | 119,400 |
| 2024/01/26 | 4,215 | 4,285 | 4,180 | 4,200 | -55 | -1.3% | 187,800 |
| 2024/01/25 | 4,350 | 4,370 | 4,255 | 4,255 | -75 | -1.7% | 196,500 |
| 2024/01/24 | 4,175 | 4,340 | 4,140 | 4,330 | +130 | +3.1% | 218,800 |
| 2024/01/23 | 4,210 | 4,240 | 4,165 | 4,200 | -20 | -0.5% | 131,700 |
| 2024/01/22 | 4,215 | 4,220 | 4,155 | 4,220 | +75 | +1.8% | 130,400 |
| 2024/01/19 | 4,135 | 4,180 | 4,125 | 4,145 | +10 | +0.2% | 104,200 |
| 2024/01/18 | 4,110 | 4,145 | 4,075 | 4,135 | +25 | +0.6% | 100,900 |
| 2024/01/17 | 4,140 | 4,185 | 4,110 | 4,110 | -25 | -0.6% | 94,800 |
| 2024/01/16 | 4,215 | 4,215 | 4,110 | 4,135 | -65 | -1.5% | 90,900 |
| 2024/01/15 | 4,090 | 4,230 | 4,090 | 4,200 | +125 | +3.1% | 121,300 |
| 2024/01/12 | 4,115 | 4,130 | 4,055 | 4,075 | -40 | -1% | 120,200 |
| 2024/01/11 | 4,090 | 4,200 | 4,080 | 4,115 | +85 | +2.1% | 139,300 |
| 2024/01/10 | 4,045 | 4,105 | 4,025 | 4,030 | -25 | -0.6% | 132,800 |
| 2024/01/09 | 4,070 | 4,090 | 4,035 | 4,055 | +5 | +0.1% | 108,300 |
| 2024/01/05 | 4,030 | 4,060 | 4,000 | 4,050 | +55 | +1.4% | 103,200 |
| 2024/01/04 | 3,960 | 4,000 | 3,910 | 3,995 | +20 | +0.5% | 127,100 |
| 2023/12/29 | 4,005 | 4,025 | 3,950 | 3,975 | +5 | +0.1% | 77,000 |
| 2023/12/28 | 3,985 | 3,995 | 3,955 | 3,970 | -35 | -0.9% | 62,100 |
| 2023/12/27 | 3,955 | 4,005 | 3,945 | 4,005 | +55 | +1.4% | 110,200 |
| 2023/12/26 | 3,950 | 3,970 | 3,915 | 3,950 | -5 | -0.1% | 90,700 |
| 2023/12/25 | 3,975 | 3,990 | 3,940 | 3,955 | ±0 | ±0% | 63,600 |
| 2023/12/22 | 3,905 | 3,965 | 3,900 | 3,955 | +65 | +1.7% | 92,500 |
| 2023/12/21 | 3,955 | 3,985 | 3,885 | 3,890 | -85 | -2.1% | 82,200 |
| 2023/12/20 | 3,960 | 4,015 | 3,930 | 3,975 | -15 | -0.4% | 123,700 |
| 2023/12/19 | 3,955 | 4,040 | 3,925 | 3,990 | +35 | +0.9% | 129,800 |
| 2023/12/18 | 3,960 | 3,970 | 3,880 | 3,955 | -35 | -0.9% | 103,300 |
| 2023/12/15 | 4,025 | 4,025 | 3,925 | 3,990 | -10 | -0.3% | 221,800 |
| 2023/12/14 | 4,180 | 4,180 | 3,970 | 4,000 | -170 | -4.1% | 167,900 |
| 2023/12/13 | 4,160 | 4,240 | 4,160 | 4,170 | ±0 | ±0% | 83,900 |
| 2023/12/12 | 4,250 | 4,260 | 4,165 | 4,170 | -100 | -2.3% | 115,700 |
| 2023/12/11 | 4,340 | 4,395 | 4,235 | 4,270 | -55 | -1.3% | 169,500 |
| 2023/12/08 | 4,285 | 4,380 | 4,280 | 4,325 | ±0 | ±0% | 137,800 |
| 2023/12/07 | 4,265 | 4,345 | 4,245 | 4,325 | ±0 | ±0% | 79,800 |
| 2023/12/06 | 4,215 | 4,330 | 4,210 | 4,325 | +115 | +2.7% | 109,000 |
351～
400
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
