あいち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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 1,647 | 1,647 | 1,593 | 1,622 | -32 | -1.9% | 881,600 |
| 2026/08/06 | 1,654 | 1,675 | 1,609 | 1,654 | +25 | +1.5% | 664,500 |
| 2026/08/05 | 1,643 | 1,649 | 1,595 | 1,629 | ±0 | ±0% | 1,110,500 |
| 2026/08/04 | 1,660 | 1,681 | 1,616 | 1,629 | -51 | -3% | 848,400 |
| 2026/08/03 | 1,719 | 1,743 | 1,637 | 1,680 | -57 | -3.3% | 809,100 |
| 2026/07/31 | 1,695 | 1,763 | 1,646 | 1,737 | +65 | +3.9% | 852,500 |
| 2026/07/30 | 1,660 | 1,687 | 1,642 | 1,672 | -28 | -1.6% | 766,400 |
| 2026/07/29 | 1,805 | 1,816 | 1,656 | 1,700 | -123 | -6.7% | 1,086,800 |
| 2026/07/28 | 1,865 | 1,874 | 1,802 | 1,823 | -52 | -2.8% | 724,500 |
| 2026/07/27 | 1,830 | 1,885 | 1,816 | 1,875 | +47 | +2.6% | 723,900 |
| 2026/07/24 | 1,815 | 1,859 | 1,815 | 1,828 | -14 | -0.8% | 634,600 |
| 2026/07/23 | 1,815 | 1,851 | 1,812 | 1,842 | +27 | +1.5% | 624,000 |
| 2026/07/22 | 1,827 | 1,878 | 1,807 | 1,815 | -9 | -0.5% | 1,260,000 |
| 2026/07/21 | 1,727 | 1,841 | 1,700 | 1,824 | +137 | +8.1% | 1,714,700 |
| 2026/07/17 | 1,740 | 1,765 | 1,654 | 1,687 | -54 | -3.1% | 1,763,000 |
| 2026/07/16 | 1,670 | 1,758 | 1,656 | 1,741 | +83 | +5% | 1,770,100 |
| 2026/07/15 | 1,510 | 1,666 | 1,509 | 1,658 | +163 | +10.9% | 1,500,700 |
| 2026/07/14 | 1,491 | 1,502 | 1,453 | 1,495 | +11 | +0.7% | 839,300 |
| 2026/07/13 | 1,498 | 1,522 | 1,479 | 1,484 | -14 | -0.9% | 841,500 |
| 2026/07/10 | 1,505 | 1,523 | 1,481 | 1,498 | +3 | +0.2% | 741,400 |
| 2026/07/09 | 1,542 | 1,543 | 1,478 | 1,495 | -47 | -3% | 727,600 |
| 2026/07/08 | 1,483 | 1,548 | 1,481 | 1,542 | +70 | +4.8% | 966,900 |
| 2026/07/07 | 1,499 | 1,518 | 1,463 | 1,472 | -1 | -0.1% | 655,300 |
| 2026/07/06 | 1,485 | 1,488 | 1,458 | 1,473 | -10 | -0.7% | 548,500 |
| 2026/07/03 | 1,480 | 1,510 | 1,474 | 1,483 | +17 | +1.2% | 660,100 |
| 2026/07/02 | 1,460 | 1,497 | 1,451 | 1,466 | +36 | +2.5% | 538,000 |
| 2026/07/01 | 1,394 | 1,432 | 1,391 | 1,430 | +45 | +3.2% | 636,000 |
| 2026/06/30 | 1,397 | 1,430 | 1,380 | 1,385 | -6 | -0.4% | 833,600 |
| 2026/06/29 | 1,397 | 1,419 | 1,374 | 1,391 | +7 | +0.5% | 973,100 |
| 2026/06/26 | 1,364 | 1,408 | 1,355 | 1,384 | +30 | +2.2% | 717,000 |
| 2026/06/25 | 1,363 | 1,373 | 1,350 | 1,354 | -1 | -0.1% | 456,000 |
| 2026/06/24 | 1,363 | 1,390 | 1,351 | 1,355 | -23 | -1.7% | 407,300 |
| 2026/06/23 | 1,399 | 1,415 | 1,378 | 1,378 | -19 | -1.4% | 558,300 |
| 2026/06/22 | 1,355 | 1,405 | 1,353 | 1,397 | +42 | +3.1% | 630,000 |
| 2026/06/19 | 1,360 | 1,384 | 1,345 | 1,355 | -5 | -0.4% | 1,070,100 |
| 2026/06/18 | 1,350 | 1,375 | 1,348 | 1,360 | +25 | +1.9% | 707,400 |
| 2026/06/17 | 1,386 | 1,404 | 1,335 | 1,335 | -41 | -3% | 715,500 |
| 2026/06/16 | 1,354 | 1,384 | 1,329 | 1,376 | +10 | +0.7% | 569,000 |
| 2026/06/15 | 1,400 | 1,410 | 1,366 | 1,366 | -1 | -0.1% | 653,100 |
| 2026/06/12 | 1,359 | 1,396 | 1,349 | 1,367 | +31 | +2.3% | 803,900 |
| 2026/06/11 | 1,336 | 1,355 | 1,319 | 1,336 | -16 | -1.2% | 721,700 |
| 2026/06/10 | 1,355 | 1,372 | 1,345 | 1,352 | -7 | -0.5% | 835,800 |
| 2026/06/09 | 1,356 | 1,376 | 1,347 | 1,359 | +23 | +1.7% | 943,700 |
| 2026/06/08 | 1,316 | 1,339 | 1,302 | 1,336 | -10 | -0.7% | 941,300 |
| 2026/06/05 | 1,343 | 1,362 | 1,331 | 1,346 | +17 | +1.3% | 730,900 |
| 2026/06/04 | 1,304 | 1,350 | 1,289 | 1,329 | +5 | +0.4% | 600,900 |
| 2026/06/03 | 1,332 | 1,341 | 1,308 | 1,324 | -8 | -0.6% | 782,800 |
| 2026/06/02 | 1,322 | 1,338 | 1,281 | 1,332 | -1 | -0.1% | 1,612,200 |
| 2026/06/01 | 1,330 | 1,346 | 1,309 | 1,333 | -24 | -1.8% | 1,184,900 |
| 2026/05/29 | 1,345 | 1,373 | 1,339 | 1,357 | +7 | +0.5% | 834,000 |
1～
50
件表示中 / 942件
類似銘柄と比較する
現在ご覧いただいている「あいちＦＧ」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 |
|---|---|---|---|---|---|---|---|---|
| あいちＦＧ | 162,200円 | +11.1% | -9.4% | 1.85% | 17.19倍 | 0.92倍 |
|
愛知の貸出残高２位愛知銀と３位中京銀統合し誕生。三重の三十三ＦＧと２７年４月経営統合へ |
| 十六ＦＧ | 241,600円 | +3.5% | +2.9% | 2.19% | 14.27倍 | 0.91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 |
| あおぞら | 325,900円 | +4.8% | +36.1% | 3.07% | 16.71倍 | 0.94倍 |
|
旧日債銀。事業再編など専門的な投融資に強み。地銀連携に力点。ＧＭＯとネット銀。四半期配当 |
| 山合銀 | 250,400円 | +18.3% | +16.0% | 2.72% | 14.66倍 | 1.16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 |
| セブン銀行 | 32,500円 | +7.0% | -2.2% | 3.38% | 22.34倍 | 1.35倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
市場注目の銘柄
チャート関連のコラム
