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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 541 | 541.4 | 530.8 | 535 | -7.8 | -1.4% | 433,000 |
| 2024/07/18 | 543.4 | 546.4 | 540.4 | 542.8 | +2 | +0.4% | 578,500 |
| 2024/07/17 | 538 | 543 | 538 | 540.8 | +4 | +0.7% | 563,500 |
| 2024/07/16 | 528.8 | 538 | 528.4 | 536.8 | +10.6 | +2% | 609,500 |
| 2024/07/12 | 518.8 | 527 | 517.8 | 526.2 | +3.6 | +0.7% | 732,000 |
| 2024/07/11 | 523.8 | 525.6 | 521 | 522.6 | +3.6 | +0.7% | 553,500 |
| 2024/07/10 | 521 | 522.6 | 517.6 | 519 | -3.2 | -0.6% | 744,500 |
| 2024/07/09 | 524 | 527 | 522.2 | 522.2 | -2.2 | -0.4% | 577,500 |
| 2024/07/08 | 535.4 | 535.4 | 522.2 | 524.4 | -11 | -2.1% | 954,000 |
| 2024/07/05 | 543.2 | 544.8 | 535.4 | 535.4 | -8.8 | -1.6% | 584,000 |
| 2024/07/04 | 540.2 | 545 | 537.2 | 544.2 | +1.2 | +0.2% | 549,000 |
| 2024/07/03 | 538.2 | 543.8 | 531.8 | 543 | +3 | +0.6% | 1,046,500 |
| 2024/07/02 | 540.8 | 543.4 | 537 | 540 | +1.4 | +0.3% | 564,500 |
| 2024/07/01 | 543 | 543 | 533.8 | 538.6 | +1.4 | +0.3% | 732,000 |
| 2024/06/28 | 542.6 | 546.8 | 537.2 | 537.2 | -0.6 | -0.1% | 1,183,000 |
| 2024/06/27 | 530.4 | 541.4 | 529.2 | 537.8 | +8.6 | +1.6% | 780,000 |
| 2024/06/26 | 538.2 | 539 | 528.6 | 529.2 | -11 | -2% | 1,189,000 |
| 2024/06/25 | 542 | 546.2 | 536.8 | 540.2 | -1.8 | -0.3% | 813,500 |
| 2024/06/24 | 565.2 | 567 | 542 | 542 | -21 | -3.7% | 967,500 |
| 2024/06/21 | 558.4 | 566.2 | 557 | 563 | +5.4 | +1% | 687,000 |
| 2024/06/20 | 560.2 | 562.6 | 547.8 | 557.6 | -2.6 | -0.5% | 640,500 |
| 2024/06/19 | 548.4 | 562.2 | 548.4 | 560.2 | +10.8 | +2% | 538,000 |
| 2024/06/18 | 544.2 | 553.2 | 544.2 | 549.4 | +7.8 | +1.4% | 596,500 |
| 2024/06/17 | 538 | 542.4 | 536.6 | 541.6 | +3.6 | +0.7% | 452,500 |
| 2024/06/14 | 526.2 | 540.2 | 525.6 | 538 | +1.8 | +0.3% | 942,000 |
| 2024/06/13 | 542.6 | 543.2 | 534.6 | 536.2 | -5 | -0.9% | 437,500 |
| 2024/06/12 | 543.6 | 546 | 540.6 | 541.2 | -1.8 | -0.3% | 513,000 |
| 2024/06/11 | 545.6 | 551.6 | 542.4 | 543 | -2.6 | -0.5% | 413,500 |
| 2024/06/10 | 541 | 548 | 541 | 545.6 | +5.8 | +1.1% | 455,000 |
| 2024/06/07 | 534 | 546.4 | 534 | 539.8 | +10.2 | +1.9% | 482,000 |
| 2024/06/06 | 533.4 | 537.4 | 527.2 | 529.6 | -1.4 | -0.3% | 519,500 |
| 2024/06/05 | 537.8 | 538.2 | 523.6 | 531 | -14.4 | -2.6% | 815,000 |
| 2024/06/04 | 557.8 | 567.4 | 545.4 | 545.4 | -11 | -2% | 931,000 |
| 2024/06/03 | 552 | 559.6 | 546 | 556.4 | +11.6 | +2.1% | 815,500 |
| 2024/05/31 | 538 | 548.2 | 535.8 | 544.8 | +9.2 | +1.7% | 1,262,000 |
| 2024/05/30 | 516.2 | 535.6 | 510.6 | 535.6 | +19.4 | +3.8% | 973,500 |
| 2024/05/29 | 520.4 | 526.2 | 512.4 | 516.2 | -2.4 | -0.5% | 736,500 |
| 2024/05/28 | 522 | 524.4 | 518 | 518.6 | -5 | -1% | 411,500 |
| 2024/05/27 | 520 | 524 | 517.6 | 523.6 | +1.4 | +0.3% | 331,000 |
| 2024/05/24 | 520 | 525.8 | 518.2 | 522.2 | -3.6 | -0.7% | 377,500 |
| 2024/05/23 | 523.2 | 526.8 | 517 | 525.8 | +1.2 | +0.2% | 371,000 |
| 2024/05/22 | 528.2 | 528.6 | 519.6 | 524.6 | -3 | -0.6% | 587,500 |
| 2024/05/21 | 538.8 | 541.4 | 527.6 | 527.6 | -10.6 | -2% | 578,000 |
| 2024/05/20 | 529.4 | 539.2 | 529.4 | 538.2 | +6.4 | +1.2% | 654,500 |
| 2024/05/17 | 523.4 | 532.8 | 518.4 | 531.8 | +5.6 | +1.1% | 946,000 |
| 2024/05/16 | 532 | 535.6 | 523 | 526.2 | -0.4 | -0.1% | 962,500 |
| 2024/05/15 | 536 | 551.4 | 526.6 | 526.6 | -69.4 | -11.6% | 2,314,000 |
| 2024/05/14 | 598 | 600 | 585.6 | 596 | +3 | +0.5% | 628,500 |
| 2024/05/13 | 599.6 | 599.6 | 588.2 | 593 | ±0 | ±0% | 299,000 |
| 2024/05/10 | 601 | 609 | 592 | 593 | -5.6 | -0.9% | 702,500 |
501～
550
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
