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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 490.2 | 495.2 | 485.6 | 487.4 | -7 | -1.4% | 841,500 |
| 2024/12/12 | 494.8 | 498.4 | 493.2 | 494.4 | +2.8 | +0.6% | 543,000 |
| 2024/12/11 | 492 | 492 | 485.8 | 491.6 | -0.2 | ±0% | 454,000 |
| 2024/12/10 | 496.8 | 497.2 | 489.6 | 491.8 | -1.4 | -0.3% | 477,500 |
| 2024/12/09 | 487.8 | 496.6 | 482.4 | 493.2 | +5.6 | +1.1% | 713,000 |
| 2024/12/06 | 490.2 | 493.4 | 485.8 | 487.6 | -2.6 | -0.5% | 549,000 |
| 2024/12/05 | 486.2 | 492.4 | 484.8 | 490.2 | +5.4 | +1.1% | 803,000 |
| 2024/12/04 | 498.8 | 501 | 484.8 | 484.8 | -14.4 | -2.9% | 829,500 |
| 2024/12/03 | 499.6 | 505.8 | 497.4 | 499.2 | +2.8 | +0.6% | 1,176,000 |
| 2024/12/02 | 489.8 | 496.4 | 487.2 | 496.4 | +8.8 | +1.8% | 970,500 |
| 2024/11/29 | 483.4 | 489.8 | 482.6 | 487.6 | +7.4 | +1.5% | 715,500 |
| 2024/11/28 | 480.8 | 484.6 | 478.2 | 480.2 | -1.4 | -0.3% | 393,000 |
| 2024/11/27 | 484.6 | 484.6 | 479.2 | 481.6 | -3 | -0.6% | 380,500 |
| 2024/11/26 | 490 | 491.8 | 480.4 | 484.6 | -7.4 | -1.5% | 463,500 |
| 2024/11/25 | 490 | 494.8 | 489 | 492 | +4.8 | +1% | 714,000 |
| 2024/11/22 | 482.8 | 487.6 | 480.4 | 487.2 | +4.4 | +0.9% | 325,000 |
| 2024/11/21 | 477.6 | 485 | 477.6 | 482.8 | +5.2 | +1.1% | 424,000 |
| 2024/11/20 | 480.8 | 484 | 477 | 477.6 | -9.6 | -2% | 562,500 |
| 2024/11/19 | 480.6 | 487.2 | 479 | 487.2 | +6.6 | +1.4% | 517,500 |
| 2024/11/18 | 490 | 490.2 | 480.4 | 480.6 | -9.4 | -1.9% | 548,500 |
| 2024/11/15 | 495 | 495 | 482.4 | 490 | +1 | +0.2% | 661,000 |
| 2024/11/14 | 478 | 494.8 | 475.2 | 489 | +4.6 | +0.9% | 790,000 |
| 2024/11/13 | 486.4 | 489.8 | 478 | 484.4 | +0.4 | +0.1% | 1,092,000 |
| 2024/11/12 | 485 | 489.6 | 483.2 | 484 | +2.4 | +0.5% | 623,500 |
| 2024/11/11 | 478.4 | 481.6 | 476 | 481.6 | +3.2 | +0.7% | 457,500 |
| 2024/11/08 | 481.4 | 482.6 | 474.2 | 478.4 | +0.4 | +0.1% | 563,000 |
| 2024/11/07 | 480.8 | 488 | 476.4 | 478 | +6 | +1.3% | 913,000 |
| 2024/11/06 | 467.2 | 473 | 461 | 472 | +9.6 | +2.1% | 1,020,500 |
| 2024/11/05 | 456.2 | 477.4 | 453 | 462.4 | +6.2 | +1.4% | 1,129,000 |
| 2024/11/01 | 455 | 458.6 | 454 | 456.2 | -3.8 | -0.8% | 499,500 |
| 2024/10/31 | 451.2 | 463 | 449 | 460 | +11.2 | +2.5% | 924,000 |
| 2024/10/30 | 454.6 | 456 | 447.4 | 448.8 | -5.6 | -1.2% | 3,356,000 |
| 2024/10/29 | 451.6 | 455.2 | 449.8 | 454.4 | +5.6 | +1.2% | 467,000 |
| 2024/10/28 | 440.8 | 450.4 | 440.8 | 448.8 | +3.8 | +0.9% | 362,000 |
| 2024/10/25 | 444.4 | 446.8 | 439.2 | 445 | -0.8 | -0.2% | 573,000 |
| 2024/10/24 | 444.6 | 447.2 | 440.8 | 445.8 | -3 | -0.7% | 473,500 |
| 2024/10/23 | 452 | 452.6 | 447.6 | 448.8 | -1.6 | -0.4% | 470,500 |
| 2024/10/22 | 455.4 | 456.2 | 446.6 | 450.4 | -6 | -1.3% | 875,500 |
| 2024/10/21 | 463.2 | 463.4 | 455.2 | 456.4 | -7 | -1.5% | 550,500 |
| 2024/10/18 | 466.4 | 468 | 461 | 463.4 | -0.4 | -0.1% | 431,500 |
| 2024/10/17 | 465.8 | 467.2 | 461.8 | 463.8 | +0.8 | +0.2% | 453,000 |
| 2024/10/16 | 466.4 | 473.4 | 463 | 463 | -7.6 | -1.6% | 592,000 |
| 2024/10/15 | 469 | 474.4 | 467.6 | 470.6 | +4 | +0.9% | 629,500 |
| 2024/10/11 | 468.6 | 468.6 | 463 | 466.6 | +1.4 | +0.3% | 487,000 |
| 2024/10/10 | 467 | 468 | 463 | 465.2 | +0.4 | +0.1% | 443,000 |
| 2024/10/09 | 471 | 474.2 | 462.6 | 464.8 | -4 | -0.9% | 582,500 |
| 2024/10/08 | 477.8 | 483.2 | 466.6 | 468.8 | -17.2 | -3.5% | 753,500 |
| 2024/10/07 | 485 | 491.8 | 482 | 486 | +10.8 | +2.3% | 625,500 |
| 2024/10/04 | 473.4 | 480 | 471.8 | 475.2 | +6 | +1.3% | 590,000 |
| 2024/10/03 | 474 | 474 | 467.8 | 469.2 | +2 | +0.4% | 408,000 |
401～
450
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
