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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 356 | 358 | 355 | 356 | -4 | -1.1% | 10,172,000 |
| 2016/09/13 | 364 | 365 | 359 | 360 | -4 | -1.1% | 5,877,000 |
| 2016/09/12 | 365 | 368 | 363 | 364 | -4 | -1.1% | 6,897,000 |
| 2016/09/09 | 366 | 369 | 366 | 368 | ±0 | ±0% | 7,155,000 |
| 2016/09/08 | 370 | 372 | 365 | 368 | -4 | -1.1% | 7,200,000 |
| 2016/09/07 | 371 | 375 | 367 | 372 | -5 | -1.3% | 12,656,000 |
| 2016/09/06 | 378 | 379 | 373 | 377 | +1 | +0.3% | 7,611,000 |
| 2016/09/05 | 376 | 378 | 374 | 376 | +6 | +1.6% | 7,554,000 |
| 2016/09/02 | 370 | 372 | 367 | 370 | +2 | +0.5% | 6,270,000 |
| 2016/09/01 | 365 | 370 | 364 | 368 | +2 | +0.5% | 8,552,000 |
| 2016/08/31 | 365 | 366 | 362 | 366 | +5 | +1.4% | 10,263,000 |
| 2016/08/30 | 361 | 364 | 358 | 361 | ±0 | ±0% | 6,618,000 |
| 2016/08/29 | 360 | 364 | 360 | 361 | +4 | +1.1% | 6,107,000 |
| 2016/08/26 | 359 | 361 | 357 | 357 | -4 | -1.1% | 5,465,000 |
| 2016/08/25 | 359 | 362 | 358 | 361 | +4 | +1.1% | 6,192,000 |
| 2016/08/24 | 356 | 359 | 355 | 357 | +3 | +0.8% | 6,399,000 |
| 2016/08/23 | 355 | 357 | 353 | 354 | -1 | -0.3% | 5,779,000 |
| 2016/08/22 | 350 | 355 | 349 | 355 | +4 | +1.1% | 7,075,000 |
| 2016/08/19 | 352 | 354 | 349 | 351 | +1 | +0.3% | 5,735,000 |
| 2016/08/18 | 356 | 360 | 349 | 350 | -7 | -2% | 11,882,000 |
| 2016/08/17 | 350 | 357 | 349 | 357 | +9 | +2.6% | 10,213,000 |
| 2016/08/16 | 351 | 354 | 348 | 348 | ±0 | ±0% | 10,091,000 |
| 2016/08/15 | 347 | 350 | 347 | 348 | ±0 | ±0% | 3,999,000 |
| 2016/08/12 | 351 | 351 | 345 | 348 | -1 | -0.3% | 7,921,000 |
| 2016/08/10 | 348 | 350 | 346 | 349 | +1 | +0.3% | 8,279,000 |
| 2016/08/09 | 352 | 354 | 347 | 348 | -6 | -1.7% | 16,472,000 |
| 2016/08/08 | 353 | 356 | 351 | 354 | +4 | +1.1% | 14,041,000 |
| 2016/08/05 | 355 | 357 | 350 | 350 | -7 | -2% | 9,691,000 |
| 2016/08/04 | 353 | 358 | 348 | 357 | +7 | +2% | 16,511,000 |
| 2016/08/03 | 350 | 355 | 348 | 350 | -7 | -2% | 10,945,000 |
| 2016/08/02 | 370 | 373 | 356 | 357 | -27 | -7% | 22,438,000 |
| 2016/08/01 | 374 | 384 | 371 | 384 | +5 | +1.3% | 11,116,000 |
| 2016/07/29 | 366 | 380 | 361 | 379 | +15 | +4.1% | 17,153,000 |
| 2016/07/28 | 368 | 369 | 360 | 364 | -5 | -1.4% | 10,731,000 |
| 2016/07/27 | 369 | 373 | 367 | 369 | +2 | +0.5% | 8,625,000 |
| 2016/07/26 | 372 | 374 | 366 | 367 | -9 | -2.4% | 6,641,000 |
| 2016/07/25 | 377 | 380 | 374 | 376 | ±0 | ±0% | 6,761,000 |
| 2016/07/22 | 379 | 380 | 375 | 376 | -6 | -1.6% | 6,621,000 |
| 2016/07/21 | 382 | 385 | 381 | 382 | ±0 | ±0% | 11,457,000 |
| 2016/07/20 | 379 | 382 | 376 | 382 | ±0 | ±0% | 7,093,000 |
| 2016/07/19 | 380 | 382 | 374 | 382 | +4 | +1.1% | 10,355,000 |
| 2016/07/15 | 373 | 379 | 371 | 378 | +8 | +2.2% | 15,066,000 |
| 2016/07/14 | 366 | 371 | 365 | 370 | +2 | +0.5% | 8,023,000 |
| 2016/07/13 | 369 | 370 | 365 | 368 | +7 | +1.9% | 12,161,000 |
| 2016/07/12 | 352 | 367 | 352 | 361 | +16 | +4.6% | 15,515,000 |
| 2016/07/11 | 343 | 348 | 341 | 345 | +6 | +1.8% | 8,809,000 |
| 2016/07/08 | 345 | 347 | 339 | 339 | -5 | -1.5% | 9,421,000 |
| 2016/07/07 | 344 | 351 | 343 | 344 | -6 | -1.7% | 10,106,000 |
| 2016/07/06 | 352 | 354 | 345 | 350 | -5 | -1.4% | 10,537,000 |
| 2016/07/05 | 355 | 355 | 350 | 355 | +2 | +0.6% | 6,248,000 |
2151～
2200
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
