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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 466 | 468 | 463 | 463 | ±0 | ±0% | 9,934,000 |
| 2015/07/10 | 463 | 470 | 460 | 463 | +5 | +1.1% | 13,765,000 |
| 2015/07/09 | 456 | 460 | 444 | 458 | -4 | -0.9% | 21,446,000 |
| 2015/07/08 | 473 | 474 | 462 | 462 | -11 | -2.3% | 13,330,000 |
| 2015/07/07 | 473 | 476 | 472 | 473 | +3 | +0.6% | 8,262,000 |
| 2015/07/06 | 470 | 474 | 468 | 470 | -6 | -1.3% | 12,425,000 |
| 2015/07/03 | 474 | 479 | 473 | 476 | +4 | +0.8% | 10,257,000 |
| 2015/07/02 | 476 | 477 | 471 | 472 | +1 | +0.2% | 7,380,000 |
| 2015/07/01 | 467 | 474 | 464 | 471 | +9 | +1.9% | 7,891,000 |
| 2015/06/30 | 459 | 465 | 459 | 462 | +6 | +1.3% | 13,291,000 |
| 2015/06/29 | 455 | 462 | 455 | 456 | -13 | -2.8% | 13,444,000 |
| 2015/06/26 | 465 | 471 | 465 | 469 | -3 | -0.6% | 8,498,000 |
| 2015/06/25 | 473 | 475 | 468 | 472 | -4 | -0.8% | 9,286,000 |
| 2015/06/24 | 476 | 479 | 475 | 476 | +3 | +0.6% | 9,745,000 |
| 2015/06/23 | 470 | 473 | 467 | 473 | +6 | +1.3% | 9,087,000 |
| 2015/06/22 | 465 | 469 | 464 | 467 | +4 | +0.9% | 5,806,000 |
| 2015/06/19 | 458 | 465 | 455 | 463 | +10 | +2.2% | 9,736,000 |
| 2015/06/18 | 455 | 456 | 452 | 453 | -4 | -0.9% | 8,063,000 |
| 2015/06/17 | 458 | 461 | 456 | 457 | -1 | -0.2% | 7,649,000 |
| 2015/06/16 | 462 | 463 | 456 | 458 | -4 | -0.9% | 12,897,000 |
| 2015/06/15 | 465 | 467 | 461 | 462 | -4 | -0.9% | 6,956,000 |
| 2015/06/12 | 466 | 468 | 465 | 466 | -4 | -0.9% | 15,489,000 |
| 2015/06/11 | 473 | 475 | 468 | 470 | -1 | -0.2% | 10,045,000 |
| 2015/06/10 | 471 | 477 | 468 | 471 | ±0 | ±0% | 14,794,000 |
| 2015/06/09 | 476 | 479 | 471 | 471 | -7 | -1.5% | 7,855,000 |
| 2015/06/08 | 478 | 479 | 475 | 478 | +4 | +0.8% | 6,934,000 |
| 2015/06/05 | 476 | 476 | 472 | 474 | -3 | -0.6% | 7,317,000 |
| 2015/06/04 | 478 | 479 | 475 | 477 | ±0 | ±0% | 6,822,000 |
| 2015/06/03 | 477 | 479 | 475 | 477 | ±0 | ±0% | 6,724,000 |
| 2015/06/02 | 484 | 485 | 477 | 477 | -7 | -1.4% | 10,246,000 |
| 2015/06/01 | 478 | 484 | 477 | 484 | +5 | +1% | 6,331,000 |
| 2015/05/29 | 483 | 485 | 477 | 479 | -3 | -0.6% | 12,066,000 |
| 2015/05/28 | 480 | 484 | 476 | 482 | +6 | +1.3% | 8,794,000 |
| 2015/05/27 | 481 | 482 | 475 | 476 | -6 | -1.2% | 11,958,000 |
| 2015/05/26 | 488 | 488 | 482 | 482 | -6 | -1.2% | 6,490,000 |
| 2015/05/25 | 488 | 490 | 485 | 488 | +4 | +0.8% | 5,656,000 |
| 2015/05/22 | 481 | 486 | 479 | 484 | +2 | +0.4% | 11,100,000 |
| 2015/05/21 | 484 | 484 | 477 | 482 | +1 | +0.2% | 10,391,000 |
| 2015/05/20 | 478 | 488 | 476 | 481 | +6 | +1.3% | 16,699,000 |
| 2015/05/19 | 469 | 475 | 469 | 475 | +6 | +1.3% | 15,740,000 |
| 2015/05/18 | 460 | 470 | 460 | 469 | +21 | +4.7% | 26,595,000 |
| 2015/05/15 | 447 | 449 | 441 | 448 | +6 | +1.4% | 9,676,000 |
| 2015/05/14 | 447 | 448 | 442 | 442 | -8 | -1.8% | 8,252,000 |
| 2015/05/13 | 453 | 453 | 447 | 450 | -4 | -0.9% | 7,302,000 |
| 2015/05/12 | 449 | 454 | 449 | 454 | +4 | +0.9% | 5,168,000 |
| 2015/05/11 | 455 | 457 | 448 | 450 | +1 | +0.2% | 9,504,000 |
| 2015/05/08 | 440 | 452 | 440 | 449 | +7 | +1.6% | 9,336,000 |
| 2015/05/07 | 441 | 444 | 437 | 442 | -2 | -0.5% | 7,931,000 |
| 2015/05/01 | 444 | 446 | 438 | 444 | -4 | -0.9% | 11,211,000 |
| 2015/04/30 | 446 | 448 | 443 | 448 | -2 | -0.4% | 10,536,000 |
2401～
2450
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% | 18.71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% | 11.44倍 | 0.50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 | - | - | 2.89% | - | 0.79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
