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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 432 | 432 | 428 | 430 | +2 | +0.5% | 4,071,000 |
| 2017/07/25 | 428 | 430 | 427 | 428 | ±0 | ±0% | 2,724,000 |
| 2017/07/24 | 428 | 429 | 426 | 428 | -2 | -0.5% | 3,817,000 |
| 2017/07/21 | 429 | 431 | 427 | 430 | -1 | -0.2% | 4,462,000 |
| 2017/07/20 | 431 | 432 | 428 | 431 | ±0 | ±0% | 2,500,000 |
| 2017/07/19 | 428 | 431 | 428 | 431 | +1 | +0.2% | 2,833,000 |
| 2017/07/18 | 429 | 430 | 425 | 430 | -1 | -0.2% | 6,276,000 |
| 2017/07/14 | 435 | 435 | 430 | 431 | -3 | -0.7% | 4,732,000 |
| 2017/07/13 | 439 | 440 | 433 | 434 | -3 | -0.7% | 4,713,000 |
| 2017/07/12 | 439 | 440 | 436 | 437 | -1 | -0.2% | 4,672,000 |
| 2017/07/11 | 438 | 440 | 437 | 438 | +2 | +0.5% | 3,958,000 |
| 2017/07/10 | 435 | 438 | 434 | 436 | +3 | +0.7% | 8,464,000 |
| 2017/07/07 | 431 | 434 | 431 | 433 | -1 | -0.2% | 7,863,000 |
| 2017/07/06 | 433 | 434 | 430 | 434 | +1 | +0.2% | 5,591,000 |
| 2017/07/05 | 431 | 433 | 431 | 433 | +1 | +0.2% | 5,300,000 |
| 2017/07/04 | 433 | 434 | 431 | 432 | +1 | +0.2% | 6,296,000 |
| 2017/07/03 | 428 | 431 | 427 | 431 | +3 | +0.7% | 4,102,000 |
| 2017/06/30 | 428 | 429 | 426 | 428 | -1 | -0.2% | 7,518,000 |
| 2017/06/29 | 431 | 434 | 428 | 429 | ±0 | ±0% | 8,908,000 |
| 2017/06/28 | 425 | 430 | 424 | 429 | ±0 | ±0% | 7,356,000 |
| 2017/06/27 | 428 | 431 | 428 | 429 | +2 | +0.5% | 3,626,000 |
| 2017/06/26 | 429 | 430 | 427 | 427 | -2 | -0.5% | 2,972,000 |
| 2017/06/23 | 428 | 430 | 427 | 429 | ±0 | ±0% | 4,534,000 |
| 2017/06/22 | 428 | 430 | 427 | 429 | +1 | +0.2% | 3,109,000 |
| 2017/06/21 | 429 | 430 | 427 | 428 | -1 | -0.2% | 3,286,000 |
| 2017/06/20 | 431 | 432 | 429 | 429 | +1 | +0.2% | 5,692,000 |
| 2017/06/19 | 427 | 430 | 426 | 428 | +1 | +0.2% | 3,509,000 |
| 2017/06/16 | 427 | 431 | 426 | 427 | +1 | +0.2% | 7,588,000 |
| 2017/06/15 | 428 | 430 | 425 | 426 | -4 | -0.9% | 5,600,000 |
| 2017/06/14 | 431 | 433 | 428 | 430 | +1 | +0.2% | 6,611,000 |
| 2017/06/13 | 427 | 431 | 426 | 429 | +2 | +0.5% | 6,053,000 |
| 2017/06/12 | 428 | 431 | 427 | 427 | +1 | +0.2% | 7,317,000 |
| 2017/06/09 | 426 | 428 | 423 | 426 | +1 | +0.2% | 8,380,000 |
| 2017/06/08 | 424 | 428 | 423 | 425 | +2 | +0.5% | 10,742,000 |
| 2017/06/07 | 419 | 424 | 419 | 423 | +1 | +0.2% | 5,241,000 |
| 2017/06/06 | 420 | 425 | 419 | 422 | ±0 | ±0% | 9,933,000 |
| 2017/06/05 | 419 | 422 | 418 | 422 | ±0 | ±0% | 4,933,000 |
| 2017/06/02 | 416 | 422 | 415 | 422 | +7 | +1.7% | 10,596,000 |
| 2017/06/01 | 408 | 415 | 407 | 415 | +8 | +2% | 7,621,000 |
| 2017/05/31 | 409 | 409 | 406 | 407 | -2 | -0.5% | 4,871,000 |
| 2017/05/30 | 412 | 413 | 409 | 409 | -5 | -1.2% | 4,261,000 |
| 2017/05/29 | 410 | 415 | 409 | 414 | +5 | +1.2% | 4,325,000 |
| 2017/05/26 | 413 | 415 | 408 | 409 | -5 | -1.2% | 4,089,000 |
| 2017/05/25 | 412 | 415 | 409 | 414 | +3 | +0.7% | 4,373,000 |
| 2017/05/24 | 412 | 414 | 409 | 411 | +2 | +0.5% | 5,370,000 |
| 2017/05/23 | 409 | 410 | 406 | 409 | ±0 | ±0% | 3,122,000 |
| 2017/05/22 | 412 | 412 | 407 | 409 | -1 | -0.2% | 3,963,000 |
| 2017/05/19 | 408 | 410 | 405 | 410 | +3 | +0.7% | 5,199,000 |
| 2017/05/18 | 408 | 409 | 405 | 407 | -7 | -1.7% | 7,718,000 |
| 2017/05/17 | 417 | 417 | 413 | 414 | -6 | -1.4% | 4,980,000 |
1901～
1950
件表示中 / 3696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 | 196,200円 | +34.0% | - | 3.87% | 15.09倍 | 0.60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 | 326,500円 | - | - | - | - | 0.59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。２１年１月に両行合併。地銀上位 |
| ちゅうぎ | 158,200円 | +14.8% | +13.8% | 3.54% | 11.32倍 | 0.50倍 |
|
中国銀行を中核に２２年１０月発足。傘下に証券やリース会社。総合サービス業への転換目指す |
| スルガ銀 | 122,900円 | +1.7% | +6.6% | 2.36% | 13.03倍 | 0.75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 | 51,700円 | +9.8% | +31.1% | 3.09% | 10.64倍 | 0.45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
