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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 166 | 173 | 165 | 172 | +5 | +3% | 3,378,000 |
| 2010/12/28 | 167 | 168 | 166 | 167 | -1 | -0.6% | 1,021,000 |
| 2010/12/27 | 166 | 171 | 166 | 168 | ±0 | ±0% | 3,359,000 |
| 2010/12/24 | 168 | 168 | 163 | 168 | ±0 | ±0% | 3,621,000 |
| 2010/12/22 | 164 | 170 | 163 | 168 | +6 | +3.7% | 6,151,000 |
| 2010/12/21 | 162 | 164 | 161 | 162 | -1 | -0.6% | 1,954,000 |
| 2010/12/20 | 166 | 166 | 161 | 163 | -3 | -1.8% | 1,727,000 |
| 2010/12/17 | 164 | 168 | 163 | 166 | +1 | +0.6% | 4,018,000 |
| 2010/12/16 | 158 | 167 | 158 | 165 | +12 | +7.8% | 7,765,000 |
| 2010/12/15 | 157 | 157 | 152 | 153 | -3 | -1.9% | 4,487,000 |
| 2010/12/14 | 155 | 157 | 152 | 156 | +5 | +3.3% | 8,048,000 |
| 2010/12/13 | 147 | 151 | 145 | 151 | +9 | +6.3% | 5,693,000 |
| 2010/12/10 | 144 | 147 | 142 | 142 | -5 | -3.4% | 4,654,000 |
| 2010/12/09 | 148 | 149 | 145 | 147 | -1 | -0.7% | 5,220,000 |
| 2010/12/08 | 147 | 149 | 147 | 148 | -1 | -0.7% | 3,197,000 |
| 2010/12/07 | 152 | 153 | 147 | 149 | -4 | -2.6% | 4,647,000 |
| 2010/12/06 | 151 | 154 | 151 | 153 | +3 | +2% | 4,705,000 |
| 2010/12/03 | 150 | 151 | 148 | 150 | +1 | +0.7% | 1,634,000 |
| 2010/12/02 | 150 | 152 | 149 | 149 | ±0 | ±0% | 3,846,000 |
| 2010/12/01 | 145 | 149 | 145 | 149 | +6 | +4.2% | 3,244,000 |
| 2010/11/30 | 149 | 150 | 143 | 143 | -8 | -5.3% | 7,157,000 |
| 2010/11/29 | 151 | 152 | 151 | 151 | ±0 | ±0% | 979,000 |
| 2010/11/26 | 150 | 151 | 149 | 151 | +2 | +1.3% | 1,665,000 |
| 2010/11/25 | 152 | 153 | 148 | 149 | -2 | -1.3% | 2,553,000 |
| 2010/11/24 | 152 | 153 | 149 | 151 | -1 | -0.7% | 4,757,000 |
| 2010/11/22 | 146 | 156 | 145 | 152 | +8 | +5.6% | 6,289,000 |
| 2010/11/19 | 141 | 144 | 140 | 144 | +3 | +2.1% | 3,619,000 |
| 2010/11/18 | 132 | 141 | 131 | 141 | +11 | +8.5% | 4,838,000 |
| 2010/11/17 | 128 | 130 | 128 | 130 | +1 | +0.8% | 1,190,000 |
| 2010/11/16 | 130 | 130 | 129 | 129 | ±0 | ±0% | 1,411,000 |
| 2010/11/15 | 130 | 130 | 128 | 129 | -1 | -0.8% | 970,000 |
| 2010/11/12 | 133 | 133 | 128 | 130 | ±0 | ±0% | 6,139,000 |
| 2010/11/11 | 130 | 131 | 127 | 130 | ±0 | ±0% | 4,941,000 |
| 2010/11/10 | 130 | 131 | 128 | 130 | ±0 | ±0% | 3,032,000 |
| 2010/11/09 | 133 | 133 | 130 | 130 | -3 | -2.3% | 1,740,000 |
| 2010/11/08 | 133 | 134 | 130 | 133 | -1 | -0.7% | 1,311,000 |
| 2010/11/05 | 135 | 137 | 133 | 134 | ±0 | ±0% | 1,482,000 |
| 2010/11/04 | 134 | 136 | 133 | 134 | +1 | +0.8% | 2,594,000 |
| 2010/11/02 | 135 | 135 | 132 | 133 | -2 | -1.5% | 974,000 |
| 2010/11/01 | 133 | 137 | 133 | 135 | ±0 | ±0% | 1,151,000 |
| 2010/10/29 | 133 | 136 | 132 | 135 | -1 | -0.7% | 1,855,000 |
| 2010/10/28 | 132 | 137 | 127 | 136 | +5 | +3.8% | 4,352,000 |
| 2010/10/27 | 137 | 137 | 129 | 131 | -5 | -3.7% | 2,250,000 |
| 2010/10/26 | 135 | 138 | 133 | 136 | +1 | +0.7% | 2,270,000 |
| 2010/10/25 | 132 | 135 | 132 | 135 | +3 | +2.3% | 2,016,000 |
| 2010/10/22 | 135 | 138 | 132 | 132 | -1 | -0.8% | 4,552,000 |
| 2010/10/21 | 130 | 134 | 129 | 133 | +2 | +1.5% | 1,628,000 |
| 2010/10/20 | 131 | 132 | 130 | 131 | -1 | -0.8% | 2,088,000 |
| 2010/10/19 | 131 | 133 | 130 | 132 | ±0 | ±0% | 1,475,000 |
| 2010/10/18 | 129 | 134 | 129 | 132 | +4 | +3.1% | 1,984,000 |
3601～
3650
件表示中 / 3784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 | 231,200円 | +46.9% | +70.8% | 3.81% | 14.54倍 | 0.71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 | 661,000円 | +6.7% | +49.3% | 1.97% | 15.30倍 | 0.69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 | 29,000円 | +0.7% | -19.1% | 3.79% | 17.70倍 | 1.02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 | 152,900円 | +1.9% | +5.1% | 2.42% | 12.19倍 | 0.91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 | 71,600円 | +15.0% | +24.0% | 3.63% | 11.09倍 | 0.71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
