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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,610 | 2,625 | 2,538 | 2,547 | -61 | -2.3% | 1,462,900 |
| 2024/07/04 | 2,598.5 | 2,614 | 2,580 | 2,608 | +2 | +0.1% | 1,021,600 |
| 2024/07/03 | 2,580.5 | 2,635.5 | 2,574.5 | 2,606 | +15.5 | +0.6% | 1,123,100 |
| 2024/07/02 | 2,605 | 2,609.5 | 2,544 | 2,590.5 | -33.5 | -1.3% | 1,714,400 |
| 2024/07/01 | 2,635 | 2,646.5 | 2,616.5 | 2,624 | -3.5 | -0.1% | 779,100 |
| 2024/06/28 | 2,645 | 2,672 | 2,613 | 2,627.5 | -17.5 | -0.7% | 917,600 |
| 2024/06/27 | 2,642 | 2,662.5 | 2,628 | 2,645 | -15 | -0.6% | 1,112,600 |
| 2024/06/26 | 2,565 | 2,664 | 2,565 | 2,660 | +72 | +2.8% | 1,853,000 |
| 2024/06/25 | 2,590.5 | 2,610 | 2,572.5 | 2,588 | -0.5 | ±0% | 880,800 |
| 2024/06/24 | 2,514 | 2,596 | 2,514 | 2,588.5 | +74 | +2.9% | 1,001,100 |
| 2024/06/21 | 2,582 | 2,586.5 | 2,514 | 2,514.5 | -67.5 | -2.6% | 1,752,000 |
| 2024/06/20 | 2,591 | 2,603 | 2,562 | 2,582 | -40.5 | -1.5% | 1,008,400 |
| 2024/06/19 | 2,668 | 2,699 | 2,611 | 2,622.5 | -44 | -1.7% | 2,107,300 |
| 2024/06/18 | 2,611 | 2,673 | 2,611 | 2,666.5 | +71.5 | +2.8% | 1,736,900 |
| 2024/06/17 | 2,590 | 2,615 | 2,569 | 2,595 | +2 | +0.1% | 1,734,600 |
| 2024/06/14 | 2,542.5 | 2,598.5 | 2,537 | 2,593 | +79 | +3.1% | 2,774,900 |
| 2024/06/13 | 2,500 | 2,535 | 2,459.5 | 2,514 | +40.5 | +1.6% | 2,565,100 |
| 2024/06/12 | 2,402 | 2,487.5 | 2,396 | 2,473.5 | +71 | +3% | 2,569,200 |
| 2024/06/11 | 2,380 | 2,465 | 2,380 | 2,402.5 | +25 | +1.1% | 2,744,500 |
| 2024/06/10 | 2,361 | 2,387 | 2,359 | 2,377.5 | +16.5 | +0.7% | 699,400 |
| 2024/06/07 | 2,386.5 | 2,386.5 | 2,346.5 | 2,361 | -25.5 | -1.1% | 706,900 |
| 2024/06/06 | 2,375 | 2,410.5 | 2,370.5 | 2,386.5 | +10.5 | +0.4% | 754,300 |
| 2024/06/05 | 2,370 | 2,412.5 | 2,365.5 | 2,376 | -12 | -0.5% | 849,100 |
| 2024/06/04 | 2,361 | 2,388 | 2,360 | 2,388 | +21.5 | +0.9% | 686,300 |
| 2024/06/03 | 2,371.5 | 2,381 | 2,364.5 | 2,366.5 | +1 | ±0% | 491,800 |
| 2024/05/31 | 2,335 | 2,372.5 | 2,335 | 2,365.5 | +25 | +1.1% | 789,000 |
| 2024/05/30 | 2,341 | 2,349.5 | 2,327.5 | 2,340.5 | -19 | -0.8% | 845,300 |
| 2024/05/29 | 2,383.5 | 2,389 | 2,357 | 2,359.5 | -28.5 | -1.2% | 877,400 |
| 2024/05/28 | 2,375.5 | 2,404 | 2,370.5 | 2,388 | +10 | +0.4% | 769,300 |
| 2024/05/27 | 2,358 | 2,378 | 2,352 | 2,378 | +20 | +0.8% | 536,500 |
| 2024/05/24 | 2,327 | 2,377 | 2,325.5 | 2,358 | +7 | +0.3% | 687,500 |
| 2024/05/23 | 2,323 | 2,356 | 2,312 | 2,351 | -4.5 | -0.2% | 903,700 |
| 2024/05/22 | 2,342 | 2,361 | 2,333.5 | 2,355.5 | +15.5 | +0.7% | 558,000 |
| 2024/05/21 | 2,383 | 2,386 | 2,340 | 2,340 | -50 | -2.1% | 886,700 |
| 2024/05/20 | 2,387 | 2,398.5 | 2,373 | 2,390 | +12 | +0.5% | 772,300 |
| 2024/05/17 | 2,360 | 2,380 | 2,335.5 | 2,378 | +9.5 | +0.4% | 870,900 |
| 2024/05/16 | 2,330 | 2,378.5 | 2,305.5 | 2,368.5 | +11 | +0.5% | 1,573,400 |
| 2024/05/15 | 2,404.5 | 2,418 | 2,352.5 | 2,357.5 | -44.5 | -1.9% | 2,052,400 |
| 2024/05/14 | 2,525 | 2,564 | 2,384.5 | 2,402 | -22 | -0.9% | 4,171,400 |
| 2024/05/13 | 2,410 | 2,442.5 | 2,382.5 | 2,424 | +8.5 | +0.4% | 1,312,000 |
| 2024/05/10 | 2,424 | 2,437 | 2,406 | 2,415.5 | +6.5 | +0.3% | 861,000 |
| 2024/05/09 | 2,477.5 | 2,494.5 | 2,403 | 2,409 | -57.5 | -2.3% | 1,341,000 |
| 2024/05/08 | 2,471 | 2,488.5 | 2,462 | 2,466.5 | -13 | -0.5% | 1,227,300 |
| 2024/05/07 | 2,529 | 2,533.5 | 2,461.5 | 2,479.5 | -55 | -2.2% | 1,430,400 |
| 2024/05/02 | 2,490 | 2,542 | 2,488.5 | 2,534.5 | +70 | +2.8% | 2,795,600 |
| 2024/05/01 | 2,454 | 2,492.5 | 2,435 | 2,464.5 | +10.5 | +0.4% | 1,150,400 |
| 2024/04/30 | 2,446.5 | 2,460 | 2,432.5 | 2,454 | -21.5 | -0.9% | 1,323,600 |
| 2024/04/26 | 2,450 | 2,479.5 | 2,448.5 | 2,475.5 | +25.5 | +1% | 887,300 |
| 2024/04/25 | 2,490 | 2,495 | 2,448 | 2,450 | -43 | -1.7% | 1,137,200 |
| 2024/04/24 | 2,475.5 | 2,502 | 2,468 | 2,493 | +21 | +0.8% | 993,100 |
201～
250
件表示中 / 3692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 | 195,600円 | +34.0% | - | 3.89% | 15.04倍 | 0.60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 |
| 西日本ＦＨ | 198,800円 | +0.8% | +22.7% | 3.77% | 9.23倍 | 0.48倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
| ちゅうぎ | 149,700円 | +14.8% | +13.8% | 3.74% | 10.71倍 | 0.47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 |
| 第四北越 | 296,900円 | +1.6% | +26.7% | 4.24% | 9.25倍 | 0.53倍 |
|
新潟県首位の第四銀行と同２位の北越銀行が経営統合。２１年１月に両行合併。地銀上位 |
| スルガ銀 | 122,000円 | +1.7% | +6.6% | 2.38% | 12.93倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
