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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,245.5 | 2,265 | 2,237 | 2,250 | +17.5 | +0.8% | 511,100 |
| 2025/02/17 | 2,260 | 2,267.5 | 2,226.5 | 2,232.5 | -26 | -1.2% | 891,100 |
| 2025/02/14 | 2,268 | 2,276.5 | 2,253 | 2,258.5 | -19 | -0.8% | 673,900 |
| 2025/02/13 | 2,252 | 2,278 | 2,247.5 | 2,277.5 | +31 | +1.4% | 969,000 |
| 2025/02/12 | 2,249.5 | 2,254.5 | 2,221 | 2,246.5 | +2 | +0.1% | 1,026,300 |
| 2025/02/10 | 2,243 | 2,251.5 | 2,234 | 2,244.5 | +1.5 | +0.1% | 768,300 |
| 2025/02/07 | 2,257.5 | 2,268 | 2,236.5 | 2,243 | -4.5 | -0.2% | 800,600 |
| 2025/02/06 | 2,233 | 2,263.5 | 2,228.5 | 2,247.5 | +33.5 | +1.5% | 1,188,800 |
| 2025/02/05 | 2,280 | 2,302 | 2,210 | 2,214 | -78 | -3.4% | 2,959,800 |
| 2025/02/04 | 2,356 | 2,356 | 2,267 | 2,292 | -78 | -3.3% | 2,901,000 |
| 2025/02/03 | 2,395.5 | 2,415 | 2,366.5 | 2,370 | -30 | -1.3% | 1,921,800 |
| 2025/01/31 | 2,403 | 2,416 | 2,390.5 | 2,400 | ±0 | ±0% | 1,247,600 |
| 2025/01/30 | 2,384 | 2,400 | 2,375 | 2,400 | +16 | +0.7% | 626,100 |
| 2025/01/29 | 2,407 | 2,407 | 2,384 | 2,384 | -16 | -0.7% | 574,100 |
| 2025/01/28 | 2,388.5 | 2,412 | 2,376 | 2,400 | +24 | +1% | 735,700 |
| 2025/01/27 | 2,381 | 2,416 | 2,373 | 2,376 | +4 | +0.2% | 743,500 |
| 2025/01/24 | 2,374 | 2,422.5 | 2,353.5 | 2,372 | +7 | +0.3% | 869,100 |
| 2025/01/23 | 2,378 | 2,396.5 | 2,365 | 2,365 | -23.5 | -1% | 622,000 |
| 2025/01/22 | 2,393.5 | 2,397 | 2,372 | 2,388.5 | -5 | -0.2% | 974,700 |
| 2025/01/21 | 2,400 | 2,411 | 2,382.5 | 2,393.5 | +5 | +0.2% | 797,300 |
| 2025/01/20 | 2,345 | 2,398.5 | 2,342 | 2,388.5 | +59 | +2.5% | 1,042,600 |
| 2025/01/17 | 2,310 | 2,335 | 2,307 | 2,329.5 | +10 | +0.4% | 854,000 |
| 2025/01/16 | 2,327 | 2,351 | 2,304 | 2,319.5 | -5 | -0.2% | 1,378,500 |
| 2025/01/15 | 2,343 | 2,348.5 | 2,322 | 2,324.5 | -6 | -0.3% | 1,026,100 |
| 2025/01/14 | 2,360 | 2,363 | 2,330.5 | 2,330.5 | -42.5 | -1.8% | 1,708,300 |
| 2025/01/10 | 2,440 | 2,440 | 2,373 | 2,373 | -57 | -2.3% | 1,253,800 |
| 2025/01/09 | 2,473 | 2,481.5 | 2,421.5 | 2,430 | -59 | -2.4% | 1,332,000 |
| 2025/01/08 | 2,500 | 2,504 | 2,425.5 | 2,489 | -20 | -0.8% | 1,839,400 |
| 2025/01/07 | 2,490 | 2,517 | 2,475 | 2,509 | +10 | +0.4% | 730,600 |
| 2025/01/06 | 2,486.5 | 2,508.5 | 2,473 | 2,499 | +15 | +0.6% | 1,008,100 |
| 2024/12/30 | 2,468 | 2,506.5 | 2,468 | 2,484 | +32 | +1.3% | 1,073,400 |
| 2024/12/27 | 2,445 | 2,453.5 | 2,434 | 2,452 | +7 | +0.3% | 679,900 |
| 2024/12/26 | 2,455 | 2,465 | 2,433.5 | 2,445 | -10 | -0.4% | 953,600 |
| 2024/12/25 | 2,450 | 2,455 | 2,436 | 2,455 | +5 | +0.2% | 978,200 |
| 2024/12/24 | 2,430 | 2,458.5 | 2,426.5 | 2,450 | +27.5 | +1.1% | 650,000 |
| 2024/12/23 | 2,412 | 2,432 | 2,398 | 2,422.5 | -2 | -0.1% | 912,300 |
| 2024/12/20 | 2,399 | 2,473 | 2,395 | 2,424.5 | +53 | +2.2% | 1,590,800 |
| 2024/12/19 | 2,394.5 | 2,403 | 2,357 | 2,371.5 | -25.5 | -1.1% | 1,627,600 |
| 2024/12/18 | 2,400.5 | 2,414.5 | 2,394.5 | 2,397 | -6 | -0.2% | 764,200 |
| 2024/12/17 | 2,409 | 2,422 | 2,403 | 2,403 | -5.5 | -0.2% | 779,300 |
| 2024/12/16 | 2,406 | 2,421 | 2,405.5 | 2,408.5 | +4.5 | +0.2% | 874,500 |
| 2024/12/13 | 2,448.5 | 2,462.5 | 2,404 | 2,404 | -58.5 | -2.4% | 1,370,500 |
| 2024/12/12 | 2,460.5 | 2,472.5 | 2,455 | 2,462.5 | +10.5 | +0.4% | 807,700 |
| 2024/12/11 | 2,463.5 | 2,472.5 | 2,445.5 | 2,452 | -11.5 | -0.5% | 745,400 |
| 2024/12/10 | 2,473 | 2,480 | 2,462.5 | 2,463.5 | -7.5 | -0.3% | 909,500 |
| 2024/12/09 | 2,493.5 | 2,496 | 2,450 | 2,471 | -22.5 | -0.9% | 865,000 |
| 2024/12/06 | 2,488.5 | 2,498 | 2,477.5 | 2,493.5 | +2.5 | +0.1% | 691,200 |
| 2024/12/05 | 2,488 | 2,506 | 2,481.5 | 2,491 | +10 | +0.4% | 1,070,800 |
| 2024/12/04 | 2,515 | 2,521.5 | 2,473 | 2,481 | -41 | -1.6% | 1,028,600 |
| 2024/12/03 | 2,488 | 2,529 | 2,488 | 2,522 | +41.5 | +1.7% | 1,224,500 |
51～
100
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
