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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,370 | 4,395 | 4,360 | 4,380 | +15 | +0.3% | 788,600 |
| 2018/05/07 | 4,420 | 4,420 | 4,350 | 4,365 | -45 | -1% | 572,800 |
| 2018/05/02 | 4,390 | 4,415 | 4,380 | 4,410 | +45 | +1% | 359,700 |
| 2018/05/01 | 4,395 | 4,400 | 4,350 | 4,365 | -60 | -1.4% | 616,600 |
| 2018/04/27 | 4,445 | 4,450 | 4,400 | 4,425 | +15 | +0.3% | 591,600 |
| 2018/04/26 | 4,405 | 4,445 | 4,390 | 4,410 | +15 | +0.3% | 595,400 |
| 2018/04/25 | 4,350 | 4,400 | 4,350 | 4,395 | +20 | +0.5% | 526,000 |
| 2018/04/24 | 4,345 | 4,375 | 4,325 | 4,375 | +55 | +1.3% | 531,000 |
| 2018/04/23 | 4,315 | 4,335 | 4,290 | 4,320 | +40 | +0.9% | 543,000 |
| 2018/04/20 | 4,305 | 4,330 | 4,275 | 4,280 | -40 | -0.9% | 682,600 |
| 2018/04/19 | 4,350 | 4,390 | 4,310 | 4,320 | -30 | -0.7% | 535,200 |
| 2018/04/18 | 4,300 | 4,350 | 4,280 | 4,350 | +50 | +1.2% | 706,600 |
| 2018/04/17 | 4,315 | 4,340 | 4,295 | 4,300 | -25 | -0.6% | 379,200 |
| 2018/04/16 | 4,300 | 4,340 | 4,295 | 4,325 | +35 | +0.8% | 467,600 |
| 2018/04/13 | 4,280 | 4,305 | 4,275 | 4,290 | +40 | +0.9% | 548,400 |
| 2018/04/12 | 4,245 | 4,275 | 4,240 | 4,250 | -10 | -0.2% | 473,100 |
| 2018/04/11 | 4,290 | 4,300 | 4,260 | 4,260 | -5 | -0.1% | 521,500 |
| 2018/04/10 | 4,260 | 4,290 | 4,240 | 4,265 | +5 | +0.1% | 574,700 |
| 2018/04/09 | 4,225 | 4,275 | 4,220 | 4,260 | +35 | +0.8% | 454,300 |
| 2018/04/06 | 4,220 | 4,245 | 4,210 | 4,225 | -20 | -0.5% | 442,700 |
| 2018/04/05 | 4,185 | 4,275 | 4,170 | 4,245 | +95 | +2.3% | 664,600 |
| 2018/04/04 | 4,165 | 4,165 | 4,130 | 4,150 | -5 | -0.1% | 464,900 |
| 2018/04/03 | 4,140 | 4,160 | 4,115 | 4,155 | -35 | -0.8% | 604,800 |
| 2018/04/02 | 4,230 | 4,240 | 4,190 | 4,190 | -45 | -1.1% | 428,100 |
| 2018/03/30 | 4,250 | 4,260 | 4,220 | 4,235 | +5 | +0.1% | 448,000 |
| 2018/03/29 | 4,260 | 4,265 | 4,200 | 4,230 | -20 | -0.5% | 730,000 |
| 2018/03/28 | 4,200 | 4,250 | 4,200 | 4,250 | -55 | -1.3% | 684,400 |
| 2018/03/27 | 4,260 | 4,305 | 4,245 | 4,305 | +80 | +1.9% | 758,500 |
| 2018/03/26 | 4,210 | 4,225 | 4,180 | 4,225 | -5 | -0.1% | 709,900 |
| 2018/03/23 | 4,230 | 4,260 | 4,210 | 4,230 | -80 | -1.9% | 926,400 |
| 2018/03/22 | 4,300 | 4,315 | 4,275 | 4,310 | +30 | +0.7% | 594,300 |
| 2018/03/20 | 4,245 | 4,295 | 4,240 | 4,280 | +25 | +0.6% | 498,200 |
| 2018/03/19 | 4,290 | 4,290 | 4,240 | 4,255 | -40 | -0.9% | 668,900 |
| 2018/03/16 | 4,285 | 4,310 | 4,280 | 4,295 | +35 | +0.8% | 585,900 |
| 2018/03/15 | 4,265 | 4,275 | 4,250 | 4,260 | -20 | -0.5% | 504,800 |
| 2018/03/14 | 4,260 | 4,295 | 4,255 | 4,280 | -5 | -0.1% | 591,000 |
| 2018/03/13 | 4,285 | 4,285 | 4,250 | 4,285 | -20 | -0.5% | 551,500 |
| 2018/03/12 | 4,290 | 4,310 | 4,270 | 4,305 | +60 | +1.4% | 546,900 |
| 2018/03/09 | 4,285 | 4,320 | 4,240 | 4,245 | -40 | -0.9% | 960,700 |
| 2018/03/08 | 4,320 | 4,325 | 4,265 | 4,285 | +5 | +0.1% | 545,700 |
| 2018/03/07 | 4,295 | 4,335 | 4,275 | 4,280 | -15 | -0.3% | 674,200 |
| 2018/03/06 | 4,345 | 4,345 | 4,290 | 4,295 | -10 | -0.2% | 610,900 |
| 2018/03/05 | 4,270 | 4,310 | 4,255 | 4,305 | +25 | +0.6% | 674,000 |
| 2018/03/02 | 4,300 | 4,315 | 4,250 | 4,280 | -50 | -1.2% | 872,200 |
| 2018/03/01 | 4,345 | 4,355 | 4,310 | 4,330 | -65 | -1.5% | 909,300 |
| 2018/02/28 | 4,415 | 4,435 | 4,395 | 4,395 | -55 | -1.2% | 636,200 |
| 2018/02/27 | 4,475 | 4,480 | 4,440 | 4,450 | +20 | +0.5% | 551,100 |
| 2018/02/26 | 4,455 | 4,455 | 4,415 | 4,430 | +40 | +0.9% | 444,800 |
| 2018/02/23 | 4,400 | 4,425 | 4,385 | 4,390 | -5 | -0.1% | 430,500 |
| 2018/02/22 | 4,400 | 4,410 | 4,385 | 4,395 | -40 | -0.9% | 582,800 |
1751～
1800
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
