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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 287 | 289 | 285 | 287 | -1 | -0.3% | 10,243,000 |
| 2013/08/20 | 291 | 293 | 288 | 288 | -4 | -1.4% | 10,938,000 |
| 2013/08/19 | 291 | 293 | 290 | 292 | ±0 | ±0% | 7,155,000 |
| 2013/08/16 | 293 | 294 | 290 | 292 | -2 | -0.7% | 12,483,000 |
| 2013/08/15 | 294 | 296 | 293 | 294 | -2 | -0.7% | 7,956,000 |
| 2013/08/14 | 297 | 299 | 294 | 296 | +2 | +0.7% | 10,800,000 |
| 2013/08/13 | 294 | 298 | 294 | 294 | +1 | +0.3% | 9,594,000 |
| 2013/08/12 | 293 | 296 | 292 | 293 | -1 | -0.3% | 12,286,000 |
| 2013/08/09 | 295 | 296 | 293 | 294 | ±0 | ±0% | 11,814,000 |
| 2013/08/08 | 294 | 298 | 293 | 294 | ±0 | ±0% | 9,693,000 |
| 2013/08/07 | 298 | 299 | 294 | 294 | -5 | -1.7% | 16,703,000 |
| 2013/08/06 | 299 | 300 | 296 | 299 | ±0 | ±0% | 11,651,000 |
| 2013/08/05 | 300 | 304 | 298 | 299 | -1 | -0.3% | 12,045,000 |
| 2013/08/02 | 302 | 302 | 296 | 300 | -2 | -0.7% | 34,778,000 |
| 2013/08/01 | 303 | 307 | 298 | 302 | -1 | -0.3% | 11,402,000 |
| 2013/07/31 | 300 | 303 | 298 | 303 | +2 | +0.7% | 6,694,000 |
| 2013/07/30 | 296 | 301 | 295 | 301 | +8 | +2.7% | 5,988,000 |
| 2013/07/29 | 296 | 299 | 293 | 293 | -6 | -2% | 9,091,000 |
| 2013/07/26 | 310 | 310 | 298 | 299 | -12 | -3.9% | 13,797,000 |
| 2013/07/25 | 313 | 315 | 311 | 311 | -3 | -1% | 7,268,000 |
| 2013/07/24 | 315 | 315 | 312 | 314 | -2 | -0.6% | 3,918,000 |
| 2013/07/23 | 315 | 317 | 314 | 316 | ±0 | ±0% | 3,176,000 |
| 2013/07/22 | 317 | 317 | 315 | 316 | ±0 | ±0% | 4,608,000 |
| 2013/07/19 | 319 | 319 | 314 | 316 | -3 | -0.9% | 9,193,000 |
| 2013/07/18 | 318 | 319 | 316 | 319 | +2 | +0.6% | 4,046,000 |
| 2013/07/17 | 315 | 317 | 314 | 317 | ±0 | ±0% | 4,117,000 |
| 2013/07/16 | 319 | 320 | 316 | 317 | +1 | +0.3% | 5,348,000 |
| 2013/07/12 | 316 | 317 | 315 | 316 | +1 | +0.3% | 5,954,000 |
| 2013/07/11 | 312 | 316 | 311 | 315 | -1 | -0.3% | 4,884,000 |
| 2013/07/10 | 317 | 319 | 313 | 316 | -3 | -0.9% | 8,273,000 |
| 2013/07/09 | 320 | 321 | 317 | 319 | +2 | +0.6% | 6,128,000 |
| 2013/07/08 | 317 | 321 | 317 | 317 | +3 | +1% | 6,574,000 |
| 2013/07/05 | 314 | 315 | 312 | 314 | +2 | +0.6% | 3,931,000 |
| 2013/07/04 | 307 | 315 | 307 | 312 | -1 | -0.3% | 6,357,000 |
| 2013/07/03 | 309 | 314 | 309 | 313 | -1 | -0.3% | 7,620,000 |
| 2013/07/02 | 313 | 314 | 310 | 314 | +2 | +0.6% | 6,032,000 |
| 2013/07/01 | 311 | 313 | 307 | 312 | +2 | +0.6% | 5,695,000 |
| 2013/06/28 | 307 | 310 | 305 | 310 | +7 | +2.3% | 10,540,000 |
| 2013/06/27 | 294 | 304 | 291 | 303 | +11 | +3.8% | 8,658,000 |
| 2013/06/26 | 291 | 297 | 290 | 292 | +2 | +0.7% | 8,775,000 |
| 2013/06/25 | 288 | 291 | 285 | 290 | +2 | +0.7% | 11,030,000 |
| 2013/06/24 | 291 | 293 | 288 | 288 | +1 | +0.3% | 4,935,000 |
| 2013/06/21 | 283 | 290 | 281 | 287 | +1 | +0.3% | 7,277,000 |
| 2013/06/20 | 284 | 289 | 284 | 286 | +1 | +0.4% | 5,867,000 |
| 2013/06/19 | 287 | 290 | 285 | 285 | +4 | +1.4% | 7,288,000 |
| 2013/06/18 | 282 | 286 | 280 | 281 | -1 | -0.4% | 3,692,000 |
| 2013/06/17 | 274 | 283 | 272 | 282 | +10 | +3.7% | 6,854,000 |
| 2013/06/14 | 278 | 282 | 272 | 272 | -4 | -1.4% | 11,987,000 |
| 2013/06/13 | 280 | 280 | 275 | 276 | -7 | -2.5% | 7,068,000 |
| 2013/06/12 | 287 | 287 | 281 | 283 | -10 | -3.4% | 11,002,000 |
2901～
2950
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
