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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 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 |
| 2016/10/04 | 344 | 349 | 344 | 347 | +4 | +1.2% | 11,775,000 |
| 2016/10/03 | 346 | 348 | 343 | 343 | -4 | -1.2% | 12,442,000 |
| 2016/09/30 | 348 | 350 | 346 | 347 | -4 | -1.1% | 10,254,000 |
| 2016/09/29 | 351 | 353 | 349 | 351 | +2 | +0.6% | 10,466,000 |
| 2016/09/28 | 357 | 358 | 349 | 349 | -14 | -3.9% | 13,110,000 |
| 2016/09/27 | 357 | 363 | 354 | 363 | +2 | +0.6% | 20,370,000 |
| 2016/09/26 | 366 | 367 | 360 | 361 | -5 | -1.4% | 8,626,000 |
| 2016/09/23 | 362 | 368 | 361 | 366 | -1 | -0.3% | 9,869,000 |
| 2016/09/21 | 357 | 368 | 352 | 367 | +12 | +3.4% | 16,712,000 |
| 2016/09/20 | 354 | 357 | 353 | 355 | ±0 | ±0% | 8,303,000 |
| 2016/09/16 | 351 | 355 | 351 | 355 | +2 | +0.6% | 9,371,000 |
| 2016/09/15 | 353 | 357 | 351 | 353 | -3 | -0.8% | 8,194,000 |
2101～
2150
件表示中 / 3735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 | 211,300円 | +46.9% | +70.8% | 4.16% | 13.29倍 | 0.65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 |
| 滋賀銀 | 595,000円 | +6.7% | +49.3% | 2.18% | 13.71倍 | 0.62倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
| 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 | 137,500円 | +1.9% | +5.1% | 2.69% | 11.03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 | 58,400円 | +15.0% | +24.0% | 4.45% | 9.05倍 | 0.58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
