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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 426 | 426 | 408 | 415 | -10 | -2.4% | 13,219,000 |
| 2015/09/03 | 434 | 443 | 424 | 425 | -3 | -0.7% | 11,411,000 |
| 2015/09/02 | 423 | 438 | 422 | 428 | -7 | -1.6% | 13,108,000 |
| 2015/09/01 | 440 | 444 | 435 | 435 | -9 | -2% | 9,250,000 |
| 2015/08/31 | 444 | 446 | 442 | 444 | -3 | -0.7% | 8,029,000 |
| 2015/08/28 | 440 | 448 | 440 | 447 | +16 | +3.7% | 9,502,000 |
| 2015/08/27 | 435 | 437 | 429 | 431 | +6 | +1.4% | 13,156,000 |
| 2015/08/26 | 412 | 427 | 405 | 425 | +16 | +3.9% | 18,927,000 |
| 2015/08/25 | 395 | 435 | 387 | 409 | -5 | -1.2% | 27,990,000 |
| 2015/08/24 | 430 | 433 | 413 | 414 | -29 | -6.5% | 23,830,000 |
| 2015/08/21 | 445 | 447 | 441 | 443 | -8 | -1.8% | 14,312,000 |
| 2015/08/20 | 457 | 458 | 451 | 451 | -6 | -1.3% | 10,457,000 |
| 2015/08/19 | 460 | 464 | 457 | 457 | -3 | -0.7% | 11,598,000 |
| 2015/08/18 | 463 | 463 | 460 | 460 | ±0 | ±0% | 10,436,000 |
| 2015/08/17 | 463 | 465 | 459 | 460 | -2 | -0.4% | 8,357,000 |
| 2015/08/14 | 464 | 465 | 461 | 462 | -1 | -0.2% | 4,946,000 |
| 2015/08/13 | 466 | 466 | 461 | 463 | -4 | -0.9% | 8,030,000 |
| 2015/08/12 | 465 | 468 | 462 | 467 | ±0 | ±0% | 10,918,000 |
| 2015/08/11 | 469 | 471 | 466 | 467 | -2 | -0.4% | 7,805,000 |
| 2015/08/10 | 468 | 470 | 465 | 469 | -1 | -0.2% | 4,939,000 |
| 2015/08/07 | 463 | 471 | 463 | 470 | +7 | +1.5% | 5,826,000 |
| 2015/08/06 | 470 | 470 | 463 | 463 | -5 | -1.1% | 7,647,000 |
| 2015/08/05 | 472 | 474 | 468 | 468 | -5 | -1.1% | 8,248,000 |
| 2015/08/04 | 470 | 474 | 469 | 473 | ±0 | ±0% | 6,398,000 |
| 2015/08/03 | 475 | 475 | 468 | 473 | -3 | -0.6% | 4,965,000 |
| 2015/07/31 | 473 | 476 | 468 | 476 | +4 | +0.8% | 6,685,000 |
| 2015/07/30 | 469 | 473 | 468 | 472 | +6 | +1.3% | 8,266,000 |
| 2015/07/29 | 466 | 471 | 464 | 466 | +4 | +0.9% | 6,482,000 |
| 2015/07/28 | 465 | 466 | 458 | 462 | -5 | -1.1% | 11,189,000 |
| 2015/07/27 | 468 | 471 | 465 | 467 | -3 | -0.6% | 10,376,000 |
| 2015/07/24 | 477 | 478 | 469 | 470 | -6 | -1.3% | 12,038,000 |
| 2015/07/23 | 481 | 483 | 476 | 476 | -4 | -0.8% | 6,677,000 |
| 2015/07/22 | 480 | 484 | 478 | 480 | -3 | -0.6% | 7,820,000 |
| 2015/07/21 | 482 | 485 | 479 | 483 | +5 | +1% | 8,287,000 |
| 2015/07/17 | 480 | 483 | 478 | 478 | ±0 | ±0% | 6,314,000 |
| 2015/07/16 | 479 | 482 | 476 | 478 | +2 | +0.4% | 14,933,000 |
| 2015/07/15 | 470 | 477 | 469 | 476 | +9 | +1.9% | 10,550,000 |
| 2015/07/14 | 468 | 469 | 465 | 467 | +4 | +0.9% | 7,764,000 |
| 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 |
2401～
2450
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
