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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 469.6 | 475.4 | 466.2 | 467.2 | -9.2 | -1.9% | 514,000 |
| 2024/10/01 | 472.6 | 481.8 | 469 | 476.4 | +5.2 | +1.1% | 493,500 |
| 2024/09/30 | 476 | 479.8 | 468.4 | 471.2 | -7 | -1.5% | 645,500 |
| 2024/09/27 | 481.2 | 482 | 475 | 478.2 | -11.6 | -2.4% | 594,000 |
| 2024/09/26 | 478.2 | 489.8 | 476.8 | 489.8 | +14.6 | +3.1% | 788,500 |
| 2024/09/25 | 479 | 479 | 470 | 475.2 | -4 | -0.8% | 424,500 |
| 2024/09/24 | 486.8 | 486.8 | 478.4 | 479.2 | -1.6 | -0.3% | 404,000 |
| 2024/09/20 | 484 | 487.4 | 480.8 | 480.8 | +2.4 | +0.5% | 723,500 |
| 2024/09/19 | 477 | 480.8 | 474.6 | 478.4 | +5.6 | +1.2% | 481,000 |
| 2024/09/18 | 475.8 | 477.8 | 468.4 | 472.8 | +3.6 | +0.8% | 273,000 |
| 2024/09/17 | 468.2 | 473.2 | 460 | 469.2 | +2 | +0.4% | 366,000 |
| 2024/09/13 | 468 | 472 | 466 | 467.2 | -1 | -0.2% | 664,000 |
| 2024/09/12 | 465 | 469.6 | 460.8 | 468.2 | +5.2 | +1.1% | 732,000 |
| 2024/09/11 | 470.2 | 473.4 | 462.8 | 463 | -16.8 | -3.5% | 455,000 |
| 2024/09/10 | 474 | 481.2 | 474 | 479.8 | +6 | +1.3% | 411,000 |
| 2024/09/09 | 468.8 | 475.6 | 462.8 | 473.8 | -10 | -2.1% | 565,000 |
| 2024/09/06 | 486 | 486.8 | 478.4 | 483.8 | +2.4 | +0.5% | 382,500 |
| 2024/09/05 | 480 | 488.8 | 473.4 | 481.4 | -2.8 | -0.6% | 489,000 |
| 2024/09/04 | 492.8 | 496.2 | 484 | 484.2 | -18.6 | -3.7% | 896,500 |
| 2024/09/03 | 502.4 | 504.6 | 498.6 | 502.8 | +3.2 | +0.6% | 338,000 |
| 2024/09/02 | 490.4 | 502.4 | 490.4 | 499.6 | +13.6 | +2.8% | 462,000 |
| 2024/08/30 | 488.4 | 489 | 484.2 | 486 | -2.4 | -0.5% | 426,500 |
| 2024/08/29 | 489 | 491.2 | 485.2 | 488.4 | -0.4 | -0.1% | 493,500 |
| 2024/08/28 | 486 | 491 | 481.8 | 488.8 | +0.8 | +0.2% | 824,000 |
| 2024/08/27 | 485 | 492.6 | 484.8 | 488 | +0.2 | ±0% | 385,000 |
| 2024/08/26 | 498 | 498 | 485.2 | 487.8 | -8.4 | -1.7% | 396,500 |
| 2024/08/23 | 493.4 | 499.4 | 493.4 | 496.2 | +2.8 | +0.6% | 204,500 |
| 2024/08/22 | 495.8 | 496.4 | 488.2 | 493.4 | -6.8 | -1.4% | 499,000 |
| 2024/08/21 | 500 | 504 | 494.6 | 500.2 | -9.2 | -1.8% | 449,500 |
| 2024/08/20 | 510 | 510 | 501.6 | 509.4 | +9.2 | +1.8% | 280,000 |
| 2024/08/19 | 503 | 513 | 500 | 500.2 | -12.8 | -2.5% | 245,000 |
| 2024/08/16 | 510 | 513.2 | 505.2 | 513 | +17.8 | +3.6% | 573,500 |
| 2024/08/15 | 511.8 | 511.8 | 493.6 | 495.2 | +3.4 | +0.7% | 514,500 |
| 2024/08/14 | 490 | 500.8 | 487.6 | 491.8 | +7.6 | +1.6% | 414,500 |
| 2024/08/13 | 476 | 484.6 | 472.8 | 484.2 | +7.2 | +1.5% | 287,000 |
| 2024/08/09 | 480 | 484 | 467 | 477 | +12.4 | +2.7% | 659,500 |
| 2024/08/08 | 469.2 | 479.8 | 463.4 | 464.6 | -14.4 | -3% | 588,000 |
| 2024/08/07 | 452.2 | 489.8 | 452.2 | 479 | +6.8 | +1.4% | 686,000 |
| 2024/08/06 | 454.4 | 484.4 | 451.6 | 472.2 | +37.8 | +8.7% | 1,010,500 |
| 2024/08/05 | 460 | 461.2 | 414.4 | 434.4 | -65.6 | -13.1% | 1,511,500 |
| 2024/08/02 | 524.6 | 524.6 | 500 | 500 | -47 | -8.6% | 1,014,000 |
| 2024/08/01 | 548.2 | 552.8 | 540.2 | 547 | -0.2 | ±0% | 832,500 |
| 2024/07/31 | 528.4 | 547.2 | 528.4 | 547.2 | +18.8 | +3.6% | 798,000 |
| 2024/07/30 | 537 | 537 | 525.4 | 528.4 | -10.4 | -1.9% | 387,000 |
| 2024/07/29 | 520.4 | 538.8 | 518.8 | 538.8 | +20.8 | +4% | 629,500 |
| 2024/07/26 | 519 | 522.8 | 513.6 | 518 | -0.6 | -0.1% | 517,500 |
| 2024/07/25 | 522.6 | 526 | 517 | 518.6 | -8 | -1.5% | 797,500 |
| 2024/07/24 | 532.2 | 532.2 | 526.4 | 526.6 | -6.2 | -1.2% | 493,500 |
| 2024/07/23 | 528 | 533.4 | 525 | 532.8 | +6.6 | +1.3% | 446,000 |
| 2024/07/22 | 535 | 535 | 525 | 526.2 | -8.8 | -1.6% | 504,500 |
451～
500
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
