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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 2,909 | 2,931 | 2,896 | 2,914.5 | +5 | +0.2% | 1,175,100 |
| 2023/10/25 | 2,880 | 2,925.5 | 2,871.5 | 2,909.5 | +44 | +1.5% | 1,138,100 |
| 2023/10/24 | 2,868 | 2,874 | 2,823 | 2,865.5 | +8 | +0.3% | 1,201,700 |
| 2023/10/23 | 2,864 | 2,875.5 | 2,855 | 2,857.5 | -1 | ±0% | 859,400 |
| 2023/10/20 | 2,867.5 | 2,876.5 | 2,839 | 2,858.5 | -20.5 | -0.7% | 1,381,400 |
| 2023/10/19 | 2,881 | 2,894 | 2,861 | 2,879 | -25 | -0.9% | 1,191,400 |
| 2023/10/18 | 2,885 | 2,909 | 2,875 | 2,904 | +39 | +1.4% | 1,356,900 |
| 2023/10/17 | 2,883 | 2,888.5 | 2,846 | 2,865 | +13 | +0.5% | 1,041,600 |
| 2023/10/16 | 2,850 | 2,877.5 | 2,828.5 | 2,852 | -27.5 | -1% | 1,381,400 |
| 2023/10/13 | 2,909 | 2,914.5 | 2,863.5 | 2,879.5 | -23 | -0.8% | 1,676,500 |
| 2023/10/12 | 2,936 | 2,937 | 2,902.5 | 2,902.5 | -24 | -0.8% | 1,673,600 |
| 2023/10/11 | 2,963.5 | 2,963.5 | 2,925.5 | 2,926.5 | -37.5 | -1.3% | 1,576,400 |
| 2023/10/10 | 2,955.5 | 2,971 | 2,940.5 | 2,964 | +39 | +1.3% | 1,971,100 |
| 2023/10/06 | 2,903 | 2,942 | 2,889.5 | 2,925 | -6 | -0.2% | 1,883,500 |
| 2023/10/05 | 2,850.5 | 2,931 | 2,825 | 2,931 | +159 | +5.7% | 2,968,500 |
| 2023/10/04 | 2,840 | 2,855 | 2,768 | 2,772 | -109 | -3.8% | 4,623,900 |
| 2023/10/03 | 2,975 | 2,979.5 | 2,875 | 2,881 | -148 | -4.9% | 4,741,100 |
| 2023/10/02 | 3,077 | 3,121 | 3,029 | 3,029 | -26 | -0.9% | 2,455,600 |
| 2023/09/29 | 3,154 | 3,161 | 3,044 | 3,055 | -116 | -3.7% | 2,629,700 |
| 2023/09/28 | 3,210 | 3,226 | 3,164 | 3,171 | -79 | -2.4% | 1,814,300 |
| 2023/09/27 | 3,246 | 3,250 | 3,216 | 3,250 | +9 | +0.3% | 1,612,500 |
| 2023/09/26 | 3,215 | 3,251 | 3,212 | 3,241 | +31 | +1% | 1,460,000 |
| 2023/09/25 | 3,215 | 3,231 | 3,194 | 3,210 | -39 | -1.2% | 1,576,700 |
| 2023/09/22 | 3,218 | 3,261 | 3,188 | 3,249 | +24 | +0.7% | 1,972,300 |
| 2023/09/21 | 3,190 | 3,255 | 3,188 | 3,225 | +31 | +1% | 1,794,500 |
| 2023/09/20 | 3,202 | 3,227 | 3,190 | 3,194 | ±0 | ±0% | 1,892,600 |
| 2023/09/19 | 3,136 | 3,194 | 3,130 | 3,194 | +75 | +2.4% | 1,960,500 |
| 2023/09/15 | 3,146 | 3,187 | 3,107 | 3,119 | -22 | -0.7% | 3,049,400 |
| 2023/09/14 | 3,140 | 3,155 | 3,115 | 3,141 | +36 | +1.2% | 1,583,700 |
| 2023/09/13 | 3,066 | 3,116 | 3,064 | 3,105 | +53 | +1.7% | 2,251,800 |
| 2023/09/12 | 3,060 | 3,066 | 3,016 | 3,052 | +15 | +0.5% | 1,719,400 |
| 2023/09/11 | 2,994 | 3,045 | 2,991.5 | 3,037 | +62.5 | +2.1% | 2,704,100 |
| 2023/09/08 | 2,975 | 2,997.5 | 2,968.5 | 2,974.5 | -16 | -0.5% | 2,084,200 |
| 2023/09/07 | 2,992 | 3,004 | 2,979.5 | 2,990.5 | +8 | +0.3% | 1,432,100 |
| 2023/09/06 | 2,961 | 3,003 | 2,952.5 | 2,982.5 | +31 | +1.1% | 1,789,700 |
| 2023/09/05 | 2,961 | 2,982 | 2,926 | 2,951.5 | +21.5 | +0.7% | 1,786,900 |
| 2023/09/04 | 2,901 | 2,935 | 2,894.5 | 2,930 | +42 | +1.5% | 1,547,200 |
| 2023/09/01 | 2,864 | 2,897 | 2,863.5 | 2,888 | +26 | +0.9% | 1,173,300 |
| 2023/08/31 | 2,850 | 2,869.5 | 2,844.5 | 2,862 | -1 | ±0% | 1,313,000 |
| 2023/08/30 | 2,851 | 2,867.5 | 2,850.5 | 2,863 | +28 | +1% | 2,128,500 |
| 2023/08/29 | 2,848.5 | 2,857.5 | 2,826 | 2,835 | -3 | -0.1% | 1,360,700 |
| 2023/08/28 | 2,835.5 | 2,842 | 2,828 | 2,838 | +10 | +0.4% | 953,200 |
| 2023/08/25 | 2,826.5 | 2,835 | 2,812 | 2,828 | -4.5 | -0.2% | 1,009,300 |
| 2023/08/24 | 2,819 | 2,835 | 2,814.5 | 2,832.5 | +17.5 | +0.6% | 793,600 |
| 2023/08/23 | 2,800 | 2,815 | 2,791.5 | 2,815 | -4.5 | -0.2% | 825,100 |
| 2023/08/22 | 2,804.5 | 2,819.5 | 2,795 | 2,819.5 | +41.5 | +1.5% | 971,800 |
| 2023/08/21 | 2,773 | 2,802.5 | 2,771 | 2,778 | +10 | +0.4% | 1,338,200 |
| 2023/08/18 | 2,784 | 2,795 | 2,763 | 2,768 | -32 | -1.1% | 1,246,400 |
| 2023/08/17 | 2,768 | 2,800 | 2,758.5 | 2,800 | +30 | +1.1% | 1,107,300 |
| 2023/08/16 | 2,790 | 2,790.5 | 2,766 | 2,770 | -46.5 | -1.7% | 1,497,200 |
401～
450
件表示中 / 3723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 | 211,100円 | +46.9% | +70.8% | 4.17% | 13.28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 |
| セブン銀行 | 26,200円 | +0.7% | -19.1% | 4.20% | 19.16倍 | 1.11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 |
| 第四北越 | 329,500円 | +5.3% | +16.8% | 4.55% | 8.71倍 | 0.60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 | 130,200円 | +1.9% | +5.1% | 2.84% | 10.78倍 | 0.80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 | 58,500円 | +15.0% | +24.0% | 4.44% | 9.06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
