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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 351 | 354 | 351 | 353 | ±0 | ±0% | 4,011,000 |
| 2016/07/01 | 353 | 355 | 351 | 353 | -1 | -0.3% | 5,379,000 |
| 2016/06/30 | 355 | 357 | 353 | 354 | +3 | +0.9% | 6,585,000 |
| 2016/06/29 | 354 | 355 | 346 | 351 | +2 | +0.6% | 6,708,000 |
| 2016/06/28 | 348 | 355 | 342 | 349 | -4 | -1.1% | 10,011,000 |
| 2016/06/27 | 352 | 354 | 350 | 353 | +4 | +1.1% | 8,574,000 |
| 2016/06/24 | 371 | 371 | 341 | 349 | -19 | -5.2% | 15,433,000 |
| 2016/06/23 | 366 | 369 | 363 | 368 | +4 | +1.1% | 5,949,000 |
| 2016/06/22 | 367 | 368 | 362 | 364 | -1 | -0.3% | 7,941,000 |
| 2016/06/21 | 359 | 367 | 357 | 365 | +3 | +0.8% | 7,953,000 |
| 2016/06/20 | 357 | 364 | 356 | 362 | +7 | +2% | 7,691,000 |
| 2016/06/17 | 354 | 358 | 350 | 355 | +5 | +1.4% | 12,470,000 |
| 2016/06/16 | 356 | 358 | 348 | 350 | -6 | -1.7% | 19,729,000 |
| 2016/06/15 | 353 | 359 | 351 | 356 | +3 | +0.8% | 17,223,000 |
| 2016/06/14 | 352 | 354 | 350 | 353 | -1 | -0.3% | 8,031,000 |
| 2016/06/13 | 358 | 360 | 354 | 354 | -8 | -2.2% | 8,166,000 |
| 2016/06/10 | 362 | 363 | 358 | 362 | -1 | -0.3% | 9,729,000 |
| 2016/06/09 | 367 | 368 | 363 | 363 | -6 | -1.6% | 4,765,000 |
| 2016/06/08 | 363 | 370 | 362 | 369 | +9 | +2.5% | 7,841,000 |
| 2016/06/07 | 365 | 366 | 358 | 360 | -1 | -0.3% | 8,163,000 |
| 2016/06/06 | 360 | 361 | 355 | 361 | -2 | -0.6% | 7,859,000 |
| 2016/06/03 | 365 | 368 | 361 | 363 | -2 | -0.5% | 9,827,000 |
| 2016/06/02 | 373 | 373 | 364 | 365 | -8 | -2.1% | 11,452,000 |
| 2016/06/01 | 375 | 378 | 371 | 373 | -4 | -1.1% | 10,051,000 |
| 2016/05/31 | 375 | 377 | 371 | 377 | +1 | +0.3% | 30,137,000 |
| 2016/05/30 | 375 | 377 | 373 | 376 | +2 | +0.5% | 6,529,000 |
| 2016/05/27 | 373 | 376 | 372 | 374 | +2 | +0.5% | 6,191,000 |
| 2016/05/26 | 376 | 379 | 372 | 372 | ±0 | ±0% | 7,284,000 |
| 2016/05/25 | 373 | 375 | 372 | 372 | +2 | +0.5% | 5,669,000 |
| 2016/05/24 | 371 | 374 | 370 | 370 | -2 | -0.5% | 6,049,000 |
| 2016/05/23 | 372 | 374 | 366 | 372 | ±0 | ±0% | 11,265,000 |
| 2016/05/20 | 376 | 380 | 372 | 372 | -8 | -2.1% | 13,189,000 |
| 2016/05/19 | 382 | 384 | 378 | 380 | +2 | +0.5% | 10,237,000 |
| 2016/05/18 | 374 | 383 | 374 | 378 | +2 | +0.5% | 14,598,000 |
| 2016/05/17 | 381 | 381 | 374 | 376 | ±0 | ±0% | 11,636,000 |
| 2016/05/16 | 382 | 383 | 374 | 376 | -11 | -2.8% | 10,689,000 |
| 2016/05/13 | 393 | 397 | 385 | 387 | -3 | -0.8% | 8,885,000 |
| 2016/05/12 | 389 | 392 | 387 | 390 | -2 | -0.5% | 7,100,000 |
| 2016/05/11 | 392 | 398 | 390 | 392 | +3 | +0.8% | 7,406,000 |
| 2016/05/10 | 390 | 391 | 382 | 389 | +4 | +1% | 9,428,000 |
| 2016/05/09 | 386 | 390 | 381 | 385 | +3 | +0.8% | 6,302,000 |
| 2016/05/06 | 382 | 386 | 376 | 382 | ±0 | ±0% | 7,801,000 |
| 2016/05/02 | 380 | 387 | 377 | 382 | -9 | -2.3% | 11,019,000 |
| 2016/04/28 | 406 | 408 | 388 | 391 | -13 | -3.2% | 16,293,000 |
| 2016/04/27 | 400 | 407 | 399 | 404 | +1 | +0.2% | 8,545,000 |
| 2016/04/26 | 402 | 405 | 395 | 403 | -3 | -0.7% | 9,357,000 |
| 2016/04/25 | 409 | 410 | 401 | 406 | +1 | +0.2% | 13,537,000 |
| 2016/04/22 | 390 | 409 | 390 | 405 | +10 | +2.5% | 28,925,000 |
| 2016/04/21 | 393 | 395 | 388 | 395 | +9 | +2.3% | 12,223,000 |
| 2016/04/20 | 390 | 392 | 384 | 386 | -3 | -0.8% | 10,091,000 |
2201～
2250
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
