あおぞら銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,938 | 1,959.5 | 1,937 | 1,956 | +7 | +0.4% | 953,600 |
| 2025/05/01 | 1,948 | 1,963 | 1,945 | 1,949 | -16 | -0.8% | 615,400 |
| 2025/04/30 | 1,963 | 1,981 | 1,958 | 1,965 | -3 | -0.2% | 803,200 |
| 2025/04/28 | 1,965.5 | 1,974 | 1,959.5 | 1,968 | +7 | +0.4% | 687,100 |
| 2025/04/25 | 1,957 | 1,966.5 | 1,950 | 1,961 | +11 | +0.6% | 863,100 |
| 2025/04/24 | 1,940 | 1,950 | 1,936.5 | 1,950 | +33.5 | +1.7% | 1,079,000 |
| 2025/04/23 | 1,898 | 1,927.5 | 1,895 | 1,916.5 | +50.5 | +2.7% | 1,010,400 |
| 2025/04/22 | 1,844 | 1,866 | 1,839 | 1,866 | +10.5 | +0.6% | 403,200 |
| 2025/04/21 | 1,859 | 1,862 | 1,840.5 | 1,855.5 | -5.5 | -0.3% | 651,500 |
| 2025/04/18 | 1,854 | 1,866.5 | 1,845 | 1,861 | +16.5 | +0.9% | 610,500 |
| 2025/04/17 | 1,810 | 1,844.5 | 1,805 | 1,844.5 | +33.5 | +1.8% | 633,000 |
| 2025/04/16 | 1,857.5 | 1,860 | 1,811 | 1,811 | -31 | -1.7% | 1,115,200 |
| 2025/04/15 | 1,835 | 1,850 | 1,823.5 | 1,842 | +24 | +1.3% | 850,300 |
| 2025/04/14 | 1,810 | 1,830 | 1,794 | 1,818 | +9 | +0.5% | 787,600 |
| 2025/04/11 | 1,780 | 1,820.5 | 1,748 | 1,809 | -33.5 | -1.8% | 1,279,500 |
| 2025/04/10 | 1,838.5 | 1,848 | 1,801.5 | 1,842.5 | +141.5 | +8.3% | 1,647,500 |
| 2025/04/09 | 1,718.5 | 1,725.5 | 1,671 | 1,701 | -76 | -4.3% | 1,913,300 |
| 2025/04/08 | 1,774 | 1,803.5 | 1,744.5 | 1,777 | +80 | +4.7% | 2,011,600 |
| 2025/04/07 | 1,724.5 | 1,760.5 | 1,687.5 | 1,697 | -146 | -7.9% | 2,817,500 |
| 2025/04/04 | 1,909 | 1,923 | 1,812 | 1,843 | -120 | -6.1% | 2,490,900 |
| 2025/04/03 | 1,998 | 1,998 | 1,941.5 | 1,963 | -77 | -3.8% | 2,029,200 |
| 2025/04/02 | 2,047 | 2,048 | 2,028.5 | 2,040 | -0.5 | ±0% | 1,119,800 |
| 2025/04/01 | 2,086 | 2,088 | 2,040.5 | 2,040.5 | -18 | -0.9% | 1,106,400 |
| 2025/03/31 | 2,081 | 2,081 | 2,030 | 2,058.5 | -54.5 | -2.6% | 1,695,700 |
| 2025/03/28 | 2,133 | 2,139 | 2,108 | 2,113 | -39 | -1.8% | 1,075,400 |
| 2025/03/27 | 2,142.5 | 2,152.5 | 2,133 | 2,152 | +9.5 | +0.4% | 929,900 |
| 2025/03/26 | 2,142.5 | 2,151.5 | 2,136.5 | 2,142.5 | -2 | -0.1% | 668,400 |
| 2025/03/25 | 2,146 | 2,146.5 | 2,134 | 2,144.5 | +4.5 | +0.2% | 631,700 |
| 2025/03/24 | 2,168 | 2,168 | 2,134.5 | 2,140 | -30 | -1.4% | 1,208,300 |
| 2025/03/21 | 2,152 | 2,181.5 | 2,149.5 | 2,170 | +21.5 | +1% | 1,623,300 |
| 2025/03/19 | 2,156 | 2,167.5 | 2,145 | 2,148.5 | -11.5 | -0.5% | 1,282,600 |
| 2025/03/18 | 2,152 | 2,172.5 | 2,150.5 | 2,160 | +13 | +0.6% | 770,500 |
| 2025/03/17 | 2,155 | 2,169 | 2,147 | 2,147 | -11 | -0.5% | 975,800 |
| 2025/03/14 | 2,160.5 | 2,169 | 2,148 | 2,158 | -3 | -0.1% | 1,062,800 |
| 2025/03/13 | 2,150 | 2,166 | 2,131 | 2,161 | +19.5 | +0.9% | 1,222,000 |
| 2025/03/12 | 2,160.5 | 2,164 | 2,125 | 2,141.5 | -21.5 | -1% | 1,224,600 |
| 2025/03/11 | 2,080.5 | 2,164.5 | 2,080.5 | 2,163 | +54 | +2.6% | 2,259,200 |
| 2025/03/10 | 2,111 | 2,116.5 | 2,081.5 | 2,109 | -4 | -0.2% | 1,740,600 |
| 2025/03/07 | 2,140.5 | 2,140.5 | 2,108 | 2,113 | -49 | -2.3% | 1,589,900 |
| 2025/03/06 | 2,169 | 2,188.5 | 2,158 | 2,162 | -6 | -0.3% | 1,063,000 |
| 2025/03/05 | 2,203 | 2,212 | 2,145.5 | 2,168 | -46 | -2.1% | 1,750,200 |
| 2025/03/04 | 2,243 | 2,243 | 2,198 | 2,214 | -29 | -1.3% | 1,061,200 |
| 2025/03/03 | 2,256 | 2,264.5 | 2,229 | 2,243 | -1.5 | -0.1% | 981,800 |
| 2025/02/28 | 2,243.5 | 2,254.5 | 2,233.5 | 2,244.5 | +2.5 | +0.1% | 1,313,000 |
| 2025/02/27 | 2,207 | 2,242 | 2,207 | 2,242 | +26 | +1.2% | 861,300 |
| 2025/02/26 | 2,203 | 2,216 | 2,193 | 2,216 | +10 | +0.5% | 856,000 |
| 2025/02/25 | 2,183.5 | 2,207 | 2,183.5 | 2,206 | +3 | +0.1% | 754,300 |
| 2025/02/21 | 2,185 | 2,204.5 | 2,172 | 2,203 | +9 | +0.4% | 1,003,300 |
| 2025/02/20 | 2,229 | 2,237.5 | 2,186.5 | 2,194 | -35 | -1.6% | 1,174,400 |
| 2025/02/19 | 2,238 | 2,254 | 2,219 | 2,229 | -21 | -0.9% | 958,100 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「あおぞら」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 |
|---|---|---|---|---|---|---|---|---|
| あおぞら | 195,600円 | +34.0% | - | 3.89% | 15.04倍 | 0.60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 |
| 西日本ＦＨ | 198,800円 | +0.8% | +22.7% | 3.77% | 9.23倍 | 0.48倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
| ちゅうぎ | 149,700円 | +14.8% | +13.8% | 3.74% | 10.71倍 | 0.47倍 |
|
中国銀行を中核に２２年１０月発足。傘下に証券やリース会社。総合サービス業への転換目指す |
| 第四北越 | 296,900円 | +1.6% | +26.7% | 4.24% | 9.25倍 | 0.53倍 |
|
新潟県首位の第四銀行と同２位の北越銀行が経営統合。２１年１月に両行合併。地銀上位 |
| スルガ銀 | 122,000円 | +1.7% | +6.6% | 2.38% | 12.93倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
