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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 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 |
| 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 |
101～
150
件表示中 / 3786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 | 231,800円 | +46.9% | +70.8% | 3.80% | 14.58倍 | 0.71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 |
| 滋賀銀 | 643,000円 | +6.7% | +49.3% | 2.02% | 14.88倍 | 0.67倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
| セブン銀行 | 28,700円 | +0.7% | -19.1% | 3.83% | 17.51倍 | 1.01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 |
| スルガ銀 | 151,900円 | +1.9% | +5.1% | 2.44% | 12.11倍 | 0.90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 |
| 北洋銀行 | 71,100円 | +15.0% | +24.0% | 3.66% | 11.02倍 | 0.70倍 |
|
資金量は第二地銀最大。０８年札幌銀と合併。道内貸出シェアは約３割。１３年度末公的資金を完済 |
市場注目の銘柄
チャート関連のコラム
