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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 424 | 426 | 422 | 423 | +4 | +1% | 8,537,000 |
| 2017/03/01 | 422 | 422 | 416 | 419 | -2 | -0.5% | 11,132,000 |
| 2017/02/28 | 418 | 423 | 417 | 421 | +6 | +1.4% | 8,342,000 |
| 2017/02/27 | 420 | 422 | 415 | 415 | -8 | -1.9% | 12,298,000 |
| 2017/02/24 | 420 | 425 | 419 | 423 | +4 | +1% | 12,791,000 |
| 2017/02/23 | 418 | 420 | 416 | 419 | ±0 | ±0% | 9,647,000 |
| 2017/02/22 | 418 | 419 | 416 | 419 | +2 | +0.5% | 5,480,000 |
| 2017/02/21 | 417 | 419 | 416 | 417 | ±0 | ±0% | 4,415,000 |
| 2017/02/20 | 414 | 417 | 413 | 417 | +2 | +0.5% | 2,519,000 |
| 2017/02/17 | 417 | 417 | 414 | 415 | -1 | -0.2% | 7,463,000 |
| 2017/02/16 | 417 | 420 | 414 | 416 | -1 | -0.2% | 7,903,000 |
| 2017/02/15 | 416 | 418 | 415 | 417 | +5 | +1.2% | 6,842,000 |
| 2017/02/14 | 418 | 419 | 411 | 412 | -3 | -0.7% | 9,459,000 |
| 2017/02/13 | 417 | 417 | 413 | 415 | +3 | +0.7% | 8,767,000 |
| 2017/02/10 | 407 | 412 | 406 | 412 | +9 | +2.2% | 7,446,000 |
| 2017/02/09 | 402 | 405 | 402 | 403 | -1 | -0.2% | 5,241,000 |
| 2017/02/08 | 405 | 405 | 401 | 404 | -2 | -0.5% | 11,321,000 |
| 2017/02/07 | 406 | 407 | 404 | 406 | -6 | -1.5% | 10,568,000 |
| 2017/02/06 | 414 | 418 | 410 | 412 | +4 | +1% | 8,084,000 |
| 2017/02/03 | 406 | 412 | 405 | 408 | +4 | +1% | 11,631,000 |
| 2017/02/02 | 410 | 410 | 403 | 404 | -6 | -1.5% | 6,380,000 |
| 2017/02/01 | 409 | 411 | 404 | 410 | -2 | -0.5% | 7,699,000 |
| 2017/01/31 | 414 | 415 | 412 | 412 | -5 | -1.2% | 5,020,000 |
| 2017/01/30 | 417 | 419 | 415 | 417 | ±0 | ±0% | 7,005,000 |
| 2017/01/27 | 420 | 422 | 416 | 417 | -2 | -0.5% | 10,845,000 |
| 2017/01/26 | 411 | 420 | 410 | 419 | +12 | +2.9% | 10,414,000 |
| 2017/01/25 | 412 | 412 | 405 | 407 | ±0 | ±0% | 11,458,000 |
| 2017/01/24 | 410 | 411 | 407 | 407 | -4 | -1% | 7,934,000 |
| 2017/01/23 | 413 | 414 | 409 | 411 | -6 | -1.4% | 7,179,000 |
| 2017/01/20 | 413 | 418 | 413 | 417 | +2 | +0.5% | 5,166,000 |
| 2017/01/19 | 411 | 418 | 410 | 415 | +8 | +2% | 8,452,000 |
| 2017/01/18 | 402 | 407 | 400 | 407 | +2 | +0.5% | 9,188,000 |
| 2017/01/17 | 411 | 412 | 405 | 405 | -7 | -1.7% | 8,594,000 |
| 2017/01/16 | 415 | 416 | 411 | 412 | -1 | -0.2% | 5,873,000 |
| 2017/01/13 | 413 | 416 | 412 | 413 | ±0 | ±0% | 6,198,000 |
| 2017/01/12 | 418 | 418 | 412 | 413 | -5 | -1.2% | 7,675,000 |
| 2017/01/11 | 416 | 420 | 416 | 418 | +1 | +0.2% | 8,473,000 |
| 2017/01/10 | 422 | 423 | 417 | 417 | -6 | -1.4% | 9,234,000 |
| 2017/01/06 | 422 | 425 | 422 | 423 | -3 | -0.7% | 7,080,000 |
| 2017/01/05 | 423 | 427 | 421 | 426 | +2 | +0.5% | 7,826,000 |
| 2017/01/04 | 419 | 425 | 418 | 424 | +11 | +2.7% | 9,789,000 |
| 2016/12/30 | 409 | 415 | 409 | 413 | ±0 | ±0% | 7,545,000 |
| 2016/12/29 | 418 | 419 | 410 | 413 | -7 | -1.7% | 12,217,000 |
| 2016/12/28 | 418 | 423 | 417 | 420 | -5 | -1.2% | 8,377,000 |
| 2016/12/27 | 424 | 427 | 423 | 425 | +2 | +0.5% | 8,740,000 |
| 2016/12/26 | 422 | 425 | 421 | 423 | -1 | -0.2% | 5,459,000 |
| 2016/12/22 | 426 | 426 | 421 | 424 | -1 | -0.2% | 9,783,000 |
| 2016/12/21 | 424 | 429 | 423 | 425 | +1 | +0.2% | 9,581,000 |
| 2016/12/20 | 427 | 427 | 423 | 424 | -3 | -0.7% | 9,795,000 |
| 2016/12/19 | 426 | 428 | 423 | 427 | -1 | -0.2% | 8,754,000 |
2001～
2050
件表示中 / 3697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 | 198,500円 | +34.0% | - | 3.83% | 15.26倍 | 0.61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 |
| セブン銀行 | 25,600円 | +0.7% | -19.1% | 4.30% | 18.72倍 | 1.08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 |
| ちゅうぎ | 159,800円 | +14.8% | +13.8% | 3.50% | 11.43倍 | 0.51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 | 128,000円 | +1.7% | +6.6% | 2.27% | 13.57倍 | 0.78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 | 55,700円 | +9.8% | +31.1% | 2.87% | 11.46倍 | 0.48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
