千葉銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,341 | 1,375 | 1,340 | 1,368.5 | +37 | +2.8% | 2,316,900 |
| 2024/05/17 | 1,303 | 1,331.5 | 1,301.5 | 1,331.5 | +13.5 | +1% | 1,769,600 |
| 2024/05/16 | 1,309 | 1,321.5 | 1,289.5 | 1,318 | -1.5 | -0.1% | 2,350,200 |
| 2024/05/15 | 1,310 | 1,337 | 1,304.5 | 1,319.5 | +29.5 | +2.3% | 3,518,300 |
| 2024/05/14 | 1,298 | 1,309 | 1,279 | 1,290 | -9.5 | -0.7% | 2,405,600 |
| 2024/05/13 | 1,270 | 1,307.5 | 1,265.5 | 1,299.5 | +2 | +0.2% | 3,741,800 |
| 2024/05/10 | 1,294 | 1,314 | 1,286 | 1,297.5 | +6 | +0.5% | 2,320,400 |
| 2024/05/09 | 1,291 | 1,300.5 | 1,283.5 | 1,291.5 | +11.5 | +0.9% | 2,260,900 |
| 2024/05/08 | 1,288 | 1,301.5 | 1,275 | 1,280 | -22 | -1.7% | 2,689,200 |
| 2024/05/07 | 1,297 | 1,311 | 1,286.5 | 1,302 | -20.5 | -1.6% | 2,385,200 |
| 2024/05/02 | 1,317.5 | 1,322.5 | 1,307.5 | 1,322.5 | +9 | +0.7% | 1,484,400 |
| 2024/05/01 | 1,314.5 | 1,318 | 1,298 | 1,313.5 | -21.5 | -1.6% | 2,146,700 |
| 2024/04/30 | 1,320 | 1,341.5 | 1,302 | 1,335 | +0.5 | ±0% | 2,086,800 |
| 2024/04/26 | 1,332.5 | 1,344 | 1,319 | 1,334.5 | +18.5 | +1.4% | 1,794,400 |
| 2024/04/25 | 1,331 | 1,331 | 1,307 | 1,316 | -15 | -1.1% | 1,541,300 |
| 2024/04/24 | 1,316.5 | 1,333.5 | 1,309 | 1,331 | +15 | +1.1% | 2,000,300 |
| 2024/04/23 | 1,323 | 1,336.5 | 1,312 | 1,316 | -7 | -0.5% | 1,673,500 |
| 2024/04/22 | 1,316.5 | 1,329.5 | 1,298.5 | 1,323 | +36.5 | +2.8% | 2,570,700 |
| 2024/04/19 | 1,308 | 1,314.5 | 1,279 | 1,286.5 | -16 | -1.2% | 2,935,500 |
| 2024/04/18 | 1,270.5 | 1,306 | 1,265.5 | 1,302.5 | +43.5 | +3.5% | 2,144,900 |
| 2024/04/17 | 1,285.5 | 1,285.5 | 1,253.5 | 1,259 | -16 | -1.3% | 1,780,000 |
| 2024/04/16 | 1,309.5 | 1,320 | 1,275 | 1,275 | -38.5 | -2.9% | 2,883,200 |
| 2024/04/15 | 1,283 | 1,313.5 | 1,283 | 1,313.5 | +3 | +0.2% | 2,292,700 |
| 2024/04/12 | 1,297.5 | 1,310.5 | 1,281 | 1,310.5 | +23.5 | +1.8% | 2,221,700 |
| 2024/04/11 | 1,232 | 1,287.5 | 1,229.5 | 1,287 | +50 | +4% | 2,254,600 |
| 2024/04/10 | 1,231 | 1,247 | 1,226.5 | 1,237 | -6.5 | -0.5% | 1,481,300 |
| 2024/04/09 | 1,255 | 1,258 | 1,233.5 | 1,243.5 | -3.5 | -0.3% | 1,782,100 |
| 2024/04/08 | 1,257.5 | 1,263.5 | 1,241.5 | 1,247 | +0.5 | ±0% | 1,705,900 |
| 2024/04/05 | 1,222 | 1,246.5 | 1,215 | 1,246.5 | -18 | -1.4% | 2,121,700 |
| 2024/04/04 | 1,250 | 1,267.5 | 1,241 | 1,264.5 | +28 | +2.3% | 2,057,700 |
| 2024/04/03 | 1,200 | 1,239 | 1,187.5 | 1,236.5 | +20 | +1.6% | 2,429,100 |
| 2024/04/02 | 1,230.5 | 1,248 | 1,209.5 | 1,216.5 | -15 | -1.2% | 1,922,600 |
| 2024/04/01 | 1,260 | 1,266 | 1,225.5 | 1,231.5 | -30 | -2.4% | 1,610,200 |
| 2024/03/29 | 1,266.5 | 1,272 | 1,253.5 | 1,261.5 | +4 | +0.3% | 1,932,200 |
| 2024/03/28 | 1,280 | 1,282.5 | 1,255.5 | 1,257.5 | -40 | -3.1% | 2,544,100 |
| 2024/03/27 | 1,288 | 1,304.5 | 1,282 | 1,297.5 | +19.5 | +1.5% | 2,911,900 |
| 2024/03/26 | 1,290 | 1,290 | 1,258.5 | 1,278 | ±0 | ±0% | 2,476,800 |
| 2024/03/25 | 1,308 | 1,308 | 1,276 | 1,278 | -27 | -2.1% | 2,769,100 |
| 2024/03/22 | 1,299.5 | 1,309 | 1,278.5 | 1,305 | +8 | +0.6% | 3,341,600 |
| 2024/03/21 | 1,250 | 1,297 | 1,234 | 1,297 | +71.5 | +5.8% | 4,334,600 |
| 2024/03/19 | 1,220 | 1,241 | 1,208.5 | 1,225.5 | -1 | -0.1% | 2,828,900 |
| 2024/03/18 | 1,221 | 1,228.5 | 1,201 | 1,226.5 | +30.5 | +2.6% | 2,572,200 |
| 2024/03/15 | 1,192 | 1,221 | 1,191 | 1,196 | -5 | -0.4% | 5,604,600 |
| 2024/03/14 | 1,223 | 1,227.5 | 1,193.5 | 1,201 | -13.5 | -1.1% | 2,392,900 |
| 2024/03/13 | 1,235 | 1,235.5 | 1,197.5 | 1,214.5 | +5.5 | +0.5% | 2,229,700 |
| 2024/03/12 | 1,220.5 | 1,220.5 | 1,190.5 | 1,209 | -19.5 | -1.6% | 2,805,800 |
| 2024/03/11 | 1,290 | 1,292.5 | 1,211.5 | 1,228.5 | -37.5 | -3% | 3,662,300 |
| 2024/03/08 | 1,254 | 1,287 | 1,231 | 1,266 | +28.5 | +2.3% | 4,871,800 |
| 2024/03/07 | 1,245.5 | 1,263 | 1,226 | 1,237.5 | +6.5 | +0.5% | 3,558,300 |
| 2024/03/06 | 1,244 | 1,244 | 1,217.5 | 1,231 | +4 | +0.3% | 3,837,400 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「千葉銀」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 |
|---|---|---|---|---|---|---|---|---|
| 千葉銀 | 136,800円 | +6.2% | +8.5% | 2.63% | 14.39倍 | 0.83倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。武蔵野銀や横浜銀と提携。地銀１０行以上の広域連携も |
| 三住トラスト | 365,300円 | +1.0% | +196.1% | 3.97% | 10.95倍 | 0.85倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
| りそなＨＤ | 102,300円 | +4.1% | +4.1% | 2.25% | 14.45倍 | 0.86倍 |
|
旧大和・あさひ。傘下にりそな、埼玉りそな、関西みらい、みなとの４行。グループ連携を加速 |
| コンコルディア | 93,100円 | +6.1% | +41.6% | 2.79% | 14.45倍 | 0.85倍 |
|
傘下に地銀首位級の横浜銀と東日本銀。神奈川と東京軸に１都１府７県展開。中小と個人に強み |
| しずおか | 155,000円 | +3.9% | -13.9% | 3.10% | 14.21倍 | 0.71倍 |
|
地銀最上位級の静岡銀行が中核。傘下に証券やリース、コンサルなど。関連会社にマネックスＧ |
市場注目の銘柄
チャート関連のコラム
