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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,225 | 3,240 | 3,205 | 3,210 | -5 | -0.2% | 639,400 |
| 2019/02/27 | 3,215 | 3,240 | 3,210 | 3,215 | +5 | +0.2% | 633,300 |
| 2019/02/26 | 3,225 | 3,235 | 3,205 | 3,210 | -25 | -0.8% | 587,100 |
| 2019/02/25 | 3,245 | 3,255 | 3,230 | 3,235 | -15 | -0.5% | 675,900 |
| 2019/02/22 | 3,220 | 3,250 | 3,205 | 3,250 | ±0 | ±0% | 596,200 |
| 2019/02/21 | 3,240 | 3,255 | 3,210 | 3,250 | +15 | +0.5% | 652,200 |
| 2019/02/20 | 3,245 | 3,250 | 3,225 | 3,235 | ±0 | ±0% | 620,000 |
| 2019/02/19 | 3,250 | 3,260 | 3,220 | 3,235 | +20 | +0.6% | 458,200 |
| 2019/02/18 | 3,225 | 3,240 | 3,205 | 3,215 | +30 | +0.9% | 606,700 |
| 2019/02/15 | 3,155 | 3,195 | 3,135 | 3,185 | +15 | +0.5% | 707,400 |
| 2019/02/14 | 3,170 | 3,195 | 3,155 | 3,170 | +15 | +0.5% | 672,700 |
| 2019/02/13 | 3,155 | 3,170 | 3,140 | 3,155 | +5 | +0.2% | 654,000 |
| 2019/02/12 | 3,080 | 3,160 | 3,070 | 3,150 | +65 | +2.1% | 723,500 |
| 2019/02/08 | 3,090 | 3,100 | 3,075 | 3,085 | -35 | -1.1% | 823,300 |
| 2019/02/07 | 3,150 | 3,150 | 3,110 | 3,120 | -40 | -1.3% | 657,100 |
| 2019/02/06 | 3,170 | 3,195 | 3,145 | 3,160 | -5 | -0.2% | 749,000 |
| 2019/02/05 | 3,135 | 3,170 | 3,125 | 3,165 | +45 | +1.4% | 578,400 |
| 2019/02/04 | 3,130 | 3,165 | 3,115 | 3,120 | +30 | +1% | 937,300 |
| 2019/02/01 | 3,210 | 3,265 | 3,090 | 3,090 | -260 | -7.8% | 2,486,800 |
| 2019/01/31 | 3,320 | 3,380 | 3,320 | 3,350 | +45 | +1.4% | 546,000 |
| 2019/01/30 | 3,315 | 3,330 | 3,305 | 3,305 | -15 | -0.5% | 574,100 |
| 2019/01/29 | 3,320 | 3,330 | 3,290 | 3,320 | -15 | -0.4% | 818,800 |
| 2019/01/28 | 3,355 | 3,360 | 3,330 | 3,335 | -25 | -0.7% | 619,000 |
| 2019/01/25 | 3,345 | 3,375 | 3,345 | 3,360 | -10 | -0.3% | 575,700 |
| 2019/01/24 | 3,355 | 3,380 | 3,345 | 3,370 | +15 | +0.4% | 395,400 |
| 2019/01/23 | 3,340 | 3,380 | 3,340 | 3,355 | -10 | -0.3% | 494,500 |
| 2019/01/22 | 3,410 | 3,410 | 3,360 | 3,365 | -35 | -1% | 468,300 |
| 2019/01/21 | 3,400 | 3,425 | 3,390 | 3,400 | +35 | +1% | 493,800 |
| 2019/01/18 | 3,320 | 3,390 | 3,320 | 3,365 | +25 | +0.7% | 408,000 |
| 2019/01/17 | 3,330 | 3,375 | 3,325 | 3,340 | +40 | +1.2% | 653,400 |
| 2019/01/16 | 3,310 | 3,315 | 3,270 | 3,300 | -20 | -0.6% | 881,200 |
| 2019/01/15 | 3,310 | 3,340 | 3,300 | 3,320 | +5 | +0.2% | 712,900 |
| 2019/01/11 | 3,315 | 3,335 | 3,305 | 3,315 | +10 | +0.3% | 543,900 |
| 2019/01/10 | 3,275 | 3,315 | 3,260 | 3,305 | -35 | -1% | 942,400 |
| 2019/01/09 | 3,350 | 3,375 | 3,330 | 3,340 | -15 | -0.4% | 822,200 |
| 2019/01/08 | 3,330 | 3,365 | 3,320 | 3,355 | +40 | +1.2% | 836,200 |
| 2019/01/07 | 3,310 | 3,340 | 3,295 | 3,315 | +90 | +2.8% | 856,300 |
| 2019/01/04 | 3,205 | 3,245 | 3,195 | 3,225 | -50 | -1.5% | 1,096,500 |
| 2018/12/28 | 3,275 | 3,310 | 3,250 | 3,275 | -10 | -0.3% | 823,100 |
| 2018/12/27 | 3,335 | 3,350 | 3,255 | 3,285 | +85 | +2.7% | 872,100 |
| 2018/12/26 | 3,200 | 3,230 | 3,160 | 3,200 | +20 | +0.6% | 835,800 |
| 2018/12/25 | 3,115 | 3,210 | 3,105 | 3,180 | -100 | -3% | 1,347,800 |
| 2018/12/21 | 3,320 | 3,325 | 3,250 | 3,280 | -75 | -2.2% | 1,420,800 |
| 2018/12/20 | 3,410 | 3,415 | 3,350 | 3,355 | -105 | -3% | 1,077,800 |
| 2018/12/19 | 3,500 | 3,510 | 3,455 | 3,460 | -65 | -1.8% | 877,800 |
| 2018/12/18 | 3,550 | 3,570 | 3,520 | 3,525 | -50 | -1.4% | 870,400 |
| 2018/12/17 | 3,555 | 3,585 | 3,545 | 3,575 | ±0 | ±0% | 609,100 |
| 2018/12/14 | 3,595 | 3,615 | 3,555 | 3,575 | -45 | -1.2% | 992,800 |
| 2018/12/13 | 3,600 | 3,645 | 3,585 | 3,620 | +25 | +0.7% | 622,500 |
| 2018/12/12 | 3,560 | 3,625 | 3,555 | 3,595 | +50 | +1.4% | 888,600 |
1551～
1600
件表示中 / 3736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 | 208,400円 | +46.9% | +70.8% | 4.22% | 13.11倍 | 0.64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 |
| 第四北越 | 342,000円 | +5.3% | +16.8% | 4.39% | 9.04倍 | 0.62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。群馬銀行と２７年４月に経営統合で合意 |
| セブン銀行 | 26,600円 | +0.7% | -19.1% | 4.14% | 16.23倍 | 0.94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 | 137,800円 | +1.9% | +5.1% | 2.69% | 11.06倍 | 0.82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 | 58,000円 | +15.0% | +24.0% | 4.48% | 8.99倍 | 0.57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
