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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,450 | 4,465 | 4,430 | 4,435 | -50 | -1.1% | 754,600 |
| 2018/02/20 | 4,455 | 4,495 | 4,445 | 4,485 | -5 | -0.1% | 554,400 |
| 2018/02/19 | 4,435 | 4,490 | 4,430 | 4,490 | +95 | +2.2% | 523,600 |
| 2018/02/16 | 4,360 | 4,415 | 4,345 | 4,395 | +55 | +1.3% | 651,000 |
| 2018/02/15 | 4,365 | 4,390 | 4,340 | 4,340 | +30 | +0.7% | 602,100 |
| 2018/02/14 | 4,345 | 4,350 | 4,285 | 4,310 | -15 | -0.3% | 818,600 |
| 2018/02/13 | 4,390 | 4,410 | 4,315 | 4,325 | -10 | -0.2% | 845,400 |
| 2018/02/09 | 4,345 | 4,350 | 4,305 | 4,335 | -110 | -2.5% | 1,241,400 |
| 2018/02/08 | 4,420 | 4,475 | 4,420 | 4,445 | +45 | +1% | 709,600 |
| 2018/02/07 | 4,490 | 4,520 | 4,400 | 4,400 | +5 | +0.1% | 1,160,300 |
| 2018/02/06 | 4,360 | 4,410 | 4,330 | 4,395 | -105 | -2.3% | 1,750,000 |
| 2018/02/05 | 4,470 | 4,515 | 4,455 | 4,500 | -50 | -1.1% | 811,000 |
| 2018/02/02 | 4,570 | 4,585 | 4,530 | 4,550 | ±0 | ±0% | 898,000 |
| 2018/02/01 | 4,460 | 4,560 | 4,455 | 4,550 | +130 | +2.9% | 1,200,700 |
| 2018/01/31 | 4,450 | 4,480 | 4,420 | 4,420 | -30 | -0.7% | 745,600 |
| 2018/01/30 | 4,485 | 4,495 | 4,435 | 4,450 | -15 | -0.3% | 739,000 |
| 2018/01/29 | 4,445 | 4,485 | 4,435 | 4,465 | -5 | -0.1% | 621,300 |
| 2018/01/26 | 4,505 | 4,505 | 4,470 | 4,470 | -15 | -0.3% | 752,600 |
| 2018/01/25 | 4,460 | 4,495 | 4,430 | 4,485 | +5 | +0.1% | 766,100 |
| 2018/01/24 | 4,485 | 4,500 | 4,460 | 4,480 | -40 | -0.9% | 621,800 |
| 2018/01/23 | 4,490 | 4,520 | 4,460 | 4,520 | +70 | +1.6% | 714,900 |
| 2018/01/22 | 4,470 | 4,475 | 4,430 | 4,450 | -45 | -1% | 854,100 |
| 2018/01/19 | 4,515 | 4,525 | 4,480 | 4,495 | -10 | -0.2% | 711,200 |
| 2018/01/18 | 4,580 | 4,585 | 4,505 | 4,505 | -40 | -0.9% | 687,800 |
| 2018/01/17 | 4,555 | 4,560 | 4,515 | 4,545 | -50 | -1.1% | 772,900 |
| 2018/01/16 | 4,615 | 4,625 | 4,590 | 4,595 | -20 | -0.4% | 495,400 |
| 2018/01/15 | 4,615 | 4,660 | 4,610 | 4,615 | +50 | +1.1% | 669,700 |
| 2018/01/12 | 4,600 | 4,615 | 4,560 | 4,565 | -45 | -1% | 703,900 |
| 2018/01/11 | 4,595 | 4,630 | 4,565 | 4,610 | +25 | +0.5% | 845,600 |
| 2018/01/10 | 4,530 | 4,595 | 4,530 | 4,585 | +50 | +1.1% | 851,400 |
| 2018/01/09 | 4,500 | 4,535 | 4,490 | 4,535 | +50 | +1.1% | 1,042,900 |
| 2018/01/05 | 4,465 | 4,485 | 4,455 | 4,485 | +20 | +0.4% | 853,000 |
| 2018/01/04 | 4,440 | 4,465 | 4,420 | 4,465 | +80 | +1.8% | 814,500 |
| 2017/12/29 | 4,390 | 4,415 | 4,375 | 4,385 | +15 | +0.3% | 459,100 |
| 2017/12/28 | 4,415 | 4,420 | 4,365 | 4,370 | -65 | -1.5% | 469,500 |
| 2017/12/27 | 4,425 | 4,440 | 4,415 | 4,435 | -25 | -0.6% | 458,200 |
| 2017/12/26 | 4,445 | 4,470 | 4,440 | 4,460 | +15 | +0.3% | 528,400 |
| 2017/12/25 | 4,460 | 4,460 | 4,425 | 4,445 | +5 | +0.1% | 500,400 |
| 2017/12/22 | 4,430 | 4,460 | 4,430 | 4,440 | +25 | +0.6% | 581,700 |
| 2017/12/21 | 4,470 | 4,480 | 4,410 | 4,415 | -70 | -1.6% | 1,017,500 |
| 2017/12/20 | 4,470 | 4,520 | 4,470 | 4,485 | +15 | +0.3% | 832,700 |
| 2017/12/19 | 4,485 | 4,495 | 4,450 | 4,470 | +20 | +0.4% | 635,100 |
| 2017/12/18 | 4,415 | 4,475 | 4,410 | 4,450 | +80 | +1.8% | 845,900 |
| 2017/12/15 | 4,430 | 4,440 | 4,350 | 4,370 | -85 | -1.9% | 1,389,600 |
| 2017/12/14 | 4,485 | 4,495 | 4,440 | 4,455 | -80 | -1.8% | 928,400 |
| 2017/12/13 | 4,515 | 4,540 | 4,475 | 4,535 | +30 | +0.7% | 1,259,100 |
| 2017/12/12 | 4,440 | 4,515 | 4,435 | 4,505 | +65 | +1.5% | 1,099,700 |
| 2017/12/11 | 4,380 | 4,445 | 4,375 | 4,440 | +55 | +1.3% | 644,900 |
| 2017/12/08 | 4,305 | 4,390 | 4,305 | 4,385 | +40 | +0.9% | 1,010,200 |
| 2017/12/07 | 4,310 | 4,345 | 4,290 | 4,345 | +45 | +1% | 775,600 |
1801～
1850
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
