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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,575 | 3,580 | 3,500 | 3,545 | -20 | -0.6% | 905,800 |
| 2018/12/10 | 3,640 | 3,640 | 3,565 | 3,565 | -105 | -2.9% | 844,700 |
| 2018/12/07 | 3,675 | 3,685 | 3,640 | 3,670 | +15 | +0.4% | 629,400 |
| 2018/12/06 | 3,685 | 3,685 | 3,625 | 3,655 | -40 | -1.1% | 792,300 |
| 2018/12/05 | 3,685 | 3,710 | 3,660 | 3,695 | -30 | -0.8% | 866,500 |
| 2018/12/04 | 3,775 | 3,780 | 3,715 | 3,725 | -60 | -1.6% | 653,200 |
| 2018/12/03 | 3,755 | 3,785 | 3,735 | 3,785 | +55 | +1.5% | 670,800 |
| 2018/11/30 | 3,690 | 3,730 | 3,680 | 3,730 | +35 | +0.9% | 1,300,000 |
| 2018/11/29 | 3,710 | 3,730 | 3,685 | 3,695 | ±0 | ±0% | 593,200 |
| 2018/11/28 | 3,725 | 3,725 | 3,685 | 3,695 | -35 | -0.9% | 972,400 |
| 2018/11/27 | 3,750 | 3,750 | 3,710 | 3,730 | +10 | +0.3% | 709,700 |
| 2018/11/26 | 3,700 | 3,725 | 3,685 | 3,720 | +5 | +0.1% | 578,800 |
| 2018/11/22 | 3,700 | 3,725 | 3,680 | 3,715 | +30 | +0.8% | 692,700 |
| 2018/11/21 | 3,700 | 3,715 | 3,675 | 3,685 | -75 | -2% | 775,000 |
| 2018/11/20 | 3,740 | 3,775 | 3,725 | 3,760 | -15 | -0.4% | 639,100 |
| 2018/11/19 | 3,815 | 3,830 | 3,760 | 3,775 | -70 | -1.8% | 632,000 |
| 2018/11/16 | 3,820 | 3,860 | 3,800 | 3,845 | +35 | +0.9% | 686,900 |
| 2018/11/15 | 3,870 | 3,890 | 3,790 | 3,810 | -130 | -3.3% | 745,700 |
| 2018/11/14 | 3,935 | 3,950 | 3,920 | 3,940 | +40 | +1% | 477,900 |
| 2018/11/13 | 3,885 | 3,910 | 3,860 | 3,900 | -55 | -1.4% | 704,200 |
| 2018/11/12 | 3,955 | 3,980 | 3,940 | 3,955 | -30 | -0.8% | 511,400 |
| 2018/11/09 | 3,940 | 3,990 | 3,935 | 3,985 | +25 | +0.6% | 494,100 |
| 2018/11/08 | 3,955 | 3,990 | 3,950 | 3,960 | +45 | +1.1% | 668,200 |
| 2018/11/07 | 3,955 | 3,980 | 3,900 | 3,915 | -20 | -0.5% | 675,500 |
| 2018/11/06 | 3,885 | 3,945 | 3,885 | 3,935 | +40 | +1% | 444,800 |
| 2018/11/05 | 3,890 | 3,915 | 3,885 | 3,895 | -10 | -0.3% | 451,200 |
| 2018/11/02 | 3,915 | 3,925 | 3,865 | 3,905 | ±0 | ±0% | 650,100 |
| 2018/11/01 | 3,885 | 3,925 | 3,875 | 3,905 | +10 | +0.3% | 559,600 |
| 2018/10/31 | 3,825 | 3,895 | 3,810 | 3,895 | +80 | +2.1% | 849,000 |
| 2018/10/30 | 3,730 | 3,825 | 3,725 | 3,815 | +110 | +3% | 1,173,100 |
| 2018/10/29 | 3,730 | 3,745 | 3,700 | 3,705 | -10 | -0.3% | 573,500 |
| 2018/10/26 | 3,730 | 3,745 | 3,695 | 3,715 | +10 | +0.3% | 795,300 |
| 2018/10/25 | 3,700 | 3,730 | 3,685 | 3,705 | -75 | -2% | 809,200 |
| 2018/10/24 | 3,845 | 3,850 | 3,780 | 3,780 | -60 | -1.6% | 996,100 |
| 2018/10/23 | 3,885 | 3,895 | 3,830 | 3,840 | -70 | -1.8% | 514,000 |
| 2018/10/22 | 3,885 | 3,925 | 3,880 | 3,910 | +30 | +0.8% | 404,100 |
| 2018/10/19 | 3,855 | 3,885 | 3,845 | 3,880 | -10 | -0.3% | 433,500 |
| 2018/10/18 | 3,915 | 3,930 | 3,885 | 3,890 | -5 | -0.1% | 413,200 |
| 2018/10/17 | 3,885 | 3,905 | 3,865 | 3,895 | +70 | +1.8% | 613,400 |
| 2018/10/16 | 3,800 | 3,830 | 3,785 | 3,825 | +25 | +0.7% | 567,600 |
| 2018/10/15 | 3,860 | 3,865 | 3,800 | 3,800 | -65 | -1.7% | 753,700 |
| 2018/10/12 | 3,890 | 3,905 | 3,850 | 3,865 | -55 | -1.4% | 831,700 |
| 2018/10/11 | 3,930 | 3,990 | 3,910 | 3,920 | -90 | -2.2% | 1,013,000 |
| 2018/10/10 | 3,955 | 4,020 | 3,955 | 4,010 | +60 | +1.5% | 555,000 |
| 2018/10/09 | 3,995 | 4,005 | 3,935 | 3,950 | -70 | -1.7% | 810,300 |
| 2018/10/05 | 4,000 | 4,040 | 4,000 | 4,020 | +5 | +0.1% | 530,300 |
| 2018/10/04 | 4,025 | 4,035 | 4,005 | 4,015 | +30 | +0.8% | 651,800 |
| 2018/10/03 | 4,060 | 4,080 | 3,980 | 3,985 | -95 | -2.3% | 766,400 |
| 2018/10/02 | 4,060 | 4,090 | 4,055 | 4,080 | +30 | +0.7% | 698,200 |
| 2018/10/01 | 4,055 | 4,080 | 4,035 | 4,050 | -10 | -0.2% | 499,000 |
1601～
1650
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
