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 |
|---|---|---|---|---|---|---|---|
| 2016/12/16 | 429 | 430 | 426 | 428 | +1 | +0.2% | 13,072,000 |
| 2016/12/15 | 428 | 431 | 425 | 427 | ±0 | ±0% | 10,755,000 |
| 2016/12/14 | 428 | 429 | 425 | 427 | ±0 | ±0% | 8,373,000 |
| 2016/12/13 | 423 | 427 | 421 | 427 | +3 | +0.7% | 15,127,000 |
| 2016/12/12 | 428 | 428 | 420 | 424 | -1 | -0.2% | 20,543,000 |
| 2016/12/09 | 422 | 426 | 422 | 425 | +1 | +0.2% | 14,133,000 |
| 2016/12/08 | 422 | 425 | 419 | 424 | +4 | +1% | 10,873,000 |
| 2016/12/07 | 415 | 420 | 414 | 420 | +10 | +2.4% | 12,150,000 |
| 2016/12/06 | 406 | 411 | 404 | 410 | +8 | +2% | 11,757,000 |
| 2016/12/05 | 403 | 404 | 399 | 402 | -3 | -0.7% | 10,749,000 |
| 2016/12/02 | 398 | 408 | 397 | 405 | +7 | +1.8% | 21,080,000 |
| 2016/12/01 | 397 | 400 | 394 | 398 | +5 | +1.3% | 15,056,000 |
| 2016/11/30 | 395 | 396 | 391 | 393 | -1 | -0.3% | 12,953,000 |
| 2016/11/29 | 388 | 394 | 388 | 394 | +2 | +0.5% | 7,697,000 |
| 2016/11/28 | 386 | 393 | 385 | 392 | +1 | +0.3% | 9,858,000 |
| 2016/11/25 | 393 | 395 | 386 | 391 | -3 | -0.8% | 13,870,000 |
| 2016/11/24 | 397 | 399 | 393 | 394 | -3 | -0.8% | 14,659,000 |
| 2016/11/22 | 397 | 399 | 393 | 397 | +1 | +0.3% | 9,861,000 |
| 2016/11/21 | 391 | 398 | 388 | 396 | +7 | +1.8% | 12,749,000 |
| 2016/11/18 | 393 | 395 | 388 | 389 | -1 | -0.3% | 20,004,000 |
| 2016/11/17 | 382 | 390 | 379 | 390 | +3 | +0.8% | 25,116,000 |
| 2016/11/16 | 362 | 389 | 361 | 387 | +32 | +9% | 41,597,000 |
| 2016/11/15 | 354 | 358 | 349 | 355 | +2 | +0.6% | 12,972,000 |
| 2016/11/14 | 354 | 359 | 353 | 353 | -2 | -0.6% | 11,887,000 |
| 2016/11/11 | 354 | 357 | 351 | 355 | +5 | +1.4% | 20,476,000 |
| 2016/11/10 | 347 | 351 | 344 | 350 | +13 | +3.9% | 19,232,000 |
| 2016/11/09 | 345 | 349 | 335 | 337 | -9 | -2.6% | 28,599,000 |
| 2016/11/08 | 345 | 348 | 344 | 346 | +1 | +0.3% | 7,085,000 |
| 2016/11/07 | 343 | 347 | 342 | 345 | +4 | +1.2% | 9,277,000 |
| 2016/11/04 | 341 | 342 | 339 | 341 | -1 | -0.3% | 8,287,000 |
| 2016/11/02 | 345 | 345 | 341 | 342 | -5 | -1.4% | 8,663,000 |
| 2016/11/01 | 348 | 348 | 345 | 347 | ±0 | ±0% | 5,979,000 |
| 2016/10/31 | 345 | 348 | 345 | 347 | +1 | +0.3% | 10,400,000 |
| 2016/10/28 | 346 | 347 | 344 | 346 | +2 | +0.6% | 11,168,000 |
| 2016/10/27 | 344 | 345 | 343 | 344 | ±0 | ±0% | 4,638,000 |
| 2016/10/26 | 345 | 345 | 342 | 344 | -1 | -0.3% | 5,565,000 |
| 2016/10/25 | 344 | 347 | 342 | 345 | +4 | +1.2% | 7,155,000 |
| 2016/10/24 | 344 | 345 | 341 | 341 | -3 | -0.9% | 8,339,000 |
| 2016/10/21 | 343 | 346 | 342 | 344 | +2 | +0.6% | 12,095,000 |
| 2016/10/20 | 341 | 343 | 340 | 342 | +1 | +0.3% | 8,338,000 |
| 2016/10/19 | 342 | 343 | 340 | 341 | ±0 | ±0% | 6,104,000 |
| 2016/10/18 | 340 | 342 | 339 | 341 | +1 | +0.3% | 8,077,000 |
| 2016/10/17 | 344 | 345 | 340 | 340 | -3 | -0.9% | 10,430,000 |
| 2016/10/14 | 343 | 345 | 341 | 343 | ±0 | ±0% | 8,632,000 |
| 2016/10/13 | 349 | 349 | 343 | 343 | -3 | -0.9% | 10,517,000 |
| 2016/10/12 | 346 | 348 | 345 | 346 | -2 | -0.6% | 6,027,000 |
| 2016/10/11 | 349 | 352 | 348 | 348 | -1 | -0.3% | 6,128,000 |
| 2016/10/07 | 349 | 350 | 347 | 349 | +1 | +0.3% | 3,527,000 |
| 2016/10/06 | 351 | 352 | 348 | 348 | ±0 | ±0% | 8,326,000 |
| 2016/10/05 | 350 | 351 | 347 | 348 | +1 | +0.3% | 6,169,000 |
2051～
2100
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
