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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,255 | 1,266 | 1,228.5 | 1,229.5 | -31.5 | -2.5% | 2,336,400 |
| 2025/04/30 | 1,236.5 | 1,269.5 | 1,236 | 1,261 | +37.5 | +3.1% | 3,085,200 |
| 2025/04/28 | 1,224.5 | 1,237 | 1,221.5 | 1,223.5 | -1 | -0.1% | 1,846,300 |
| 2025/04/25 | 1,223 | 1,232.5 | 1,211.5 | 1,224.5 | +7.5 | +0.6% | 1,707,000 |
| 2025/04/24 | 1,217.5 | 1,230 | 1,211 | 1,217 | +15 | +1.2% | 2,299,000 |
| 2025/04/23 | 1,230 | 1,232 | 1,198.5 | 1,202 | +26.5 | +2.3% | 2,201,100 |
| 2025/04/22 | 1,176 | 1,183.5 | 1,165 | 1,175.5 | -10.5 | -0.9% | 1,553,800 |
| 2025/04/21 | 1,192 | 1,195.5 | 1,175 | 1,186 | -19 | -1.6% | 1,307,700 |
| 2025/04/18 | 1,203 | 1,213 | 1,197 | 1,205 | +13 | +1.1% | 1,093,400 |
| 2025/04/17 | 1,164 | 1,197 | 1,153.5 | 1,192 | +34.5 | +3% | 1,932,500 |
| 2025/04/16 | 1,177 | 1,183 | 1,149.5 | 1,157.5 | -16.5 | -1.4% | 1,296,300 |
| 2025/04/15 | 1,175.5 | 1,181.5 | 1,160 | 1,174 | +13.5 | +1.2% | 1,687,100 |
| 2025/04/14 | 1,145 | 1,175.5 | 1,140.5 | 1,160.5 | +17.5 | +1.5% | 1,955,300 |
| 2025/04/11 | 1,107.5 | 1,158.5 | 1,098 | 1,143 | -54.5 | -4.6% | 3,746,100 |
| 2025/04/10 | 1,255.5 | 1,255.5 | 1,182 | 1,197.5 | +152 | +14.5% | 5,531,200 |
| 2025/04/09 | 1,075.5 | 1,093 | 1,043.5 | 1,045.5 | -80 | -7.1% | 5,019,300 |
| 2025/04/08 | 1,087 | 1,138.5 | 1,085 | 1,125.5 | +96 | +9.3% | 4,808,100 |
| 2025/04/07 | 1,014 | 1,057 | 1,000.5 | 1,029.5 | -123 | -10.7% | 5,446,400 |
| 2025/04/04 | 1,183 | 1,191.5 | 1,122 | 1,152.5 | -92.5 | -7.4% | 6,042,800 |
| 2025/04/03 | 1,262.5 | 1,278.5 | 1,226 | 1,245 | -103 | -7.6% | 4,243,100 |
| 2025/04/02 | 1,348 | 1,353.5 | 1,326 | 1,348 | -5 | -0.4% | 2,924,300 |
| 2025/04/01 | 1,424 | 1,424.5 | 1,353 | 1,353 | -46 | -3.3% | 3,469,600 |
| 2025/03/31 | 1,389 | 1,404.5 | 1,368 | 1,399 | -50 | -3.5% | 3,879,200 |
| 2025/03/28 | 1,471 | 1,484 | 1,437.5 | 1,449 | -35 | -2.4% | 3,659,800 |
| 2025/03/27 | 1,483 | 1,484 | 1,460.5 | 1,484 | +10.5 | +0.7% | 4,511,900 |
| 2025/03/26 | 1,482 | 1,482.5 | 1,451.5 | 1,473.5 | +8 | +0.5% | 2,336,500 |
| 2025/03/25 | 1,481 | 1,482.5 | 1,452.5 | 1,465.5 | -19 | -1.3% | 2,755,300 |
| 2025/03/24 | 1,515 | 1,517 | 1,482 | 1,484.5 | -30.5 | -2% | 1,801,500 |
| 2025/03/21 | 1,497.5 | 1,531 | 1,491 | 1,515 | +25 | +1.7% | 3,649,100 |
| 2025/03/19 | 1,466 | 1,491.5 | 1,464 | 1,490 | +16 | +1.1% | 2,860,200 |
| 2025/03/18 | 1,460 | 1,485.5 | 1,458 | 1,474 | +28.5 | +2% | 2,808,500 |
| 2025/03/17 | 1,433 | 1,454.5 | 1,428 | 1,445.5 | +29 | +2% | 1,749,500 |
| 2025/03/14 | 1,410 | 1,424.5 | 1,401 | 1,416.5 | +7 | +0.5% | 2,522,400 |
| 2025/03/13 | 1,389 | 1,426 | 1,386 | 1,409.5 | +33.5 | +2.4% | 2,472,200 |
| 2025/03/12 | 1,387.5 | 1,406.5 | 1,370.5 | 1,376 | +11 | +0.8% | 3,631,600 |
| 2025/03/11 | 1,351 | 1,367 | 1,320 | 1,365 | -25 | -1.8% | 3,656,400 |
| 2025/03/10 | 1,410.5 | 1,414.5 | 1,385.5 | 1,390 | -16.5 | -1.2% | 2,491,900 |
| 2025/03/07 | 1,394 | 1,410 | 1,377.5 | 1,406.5 | +3.5 | +0.2% | 2,300,200 |
| 2025/03/06 | 1,383 | 1,403 | 1,381.5 | 1,403 | +30 | +2.2% | 2,517,400 |
| 2025/03/05 | 1,363.5 | 1,385 | 1,350 | 1,373 | +12 | +0.9% | 2,070,900 |
| 2025/03/04 | 1,365 | 1,373.5 | 1,341 | 1,361 | -1 | -0.1% | 2,067,000 |
| 2025/03/03 | 1,369.5 | 1,376.5 | 1,351 | 1,362 | +9 | +0.7% | 2,091,400 |
| 2025/02/28 | 1,367.5 | 1,377 | 1,336 | 1,353 | -27.5 | -2% | 3,708,600 |
| 2025/02/27 | 1,385 | 1,388 | 1,363.5 | 1,380.5 | +5 | +0.4% | 1,998,400 |
| 2025/02/26 | 1,368.5 | 1,404 | 1,364 | 1,375.5 | -0.5 | ±0% | 3,646,900 |
| 2025/02/25 | 1,350 | 1,383 | 1,345 | 1,376 | -4 | -0.3% | 3,386,600 |
| 2025/02/21 | 1,337.5 | 1,386 | 1,334.5 | 1,380 | +36.5 | +2.7% | 3,624,600 |
| 2025/02/20 | 1,350 | 1,353 | 1,314.5 | 1,343.5 | -11 | -0.8% | 2,329,500 |
| 2025/02/19 | 1,380.5 | 1,404 | 1,353 | 1,354.5 | -23.5 | -1.7% | 3,057,000 |
| 2025/02/18 | 1,340 | 1,380 | 1,333 | 1,378 | +45 | +3.4% | 3,114,200 |
1～
50
件表示中 / 3691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 | 122,900円 | +9.4% | +9.5% | 3.25% | 12.41倍 | 0.74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 | 345,700円 | +1.0% | +196.1% | 4.48% | 9.83倍 | 0.77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 |
| コンコルディア | 89,000円 | +6.1% | +55.8% | 3.26% | 12.94倍 | 0.78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 |
| 楽天銀行 | 551,100円 | +33.1% | +42.7% | 0.00% | 19.65倍 | 3.42倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
| しずおか | 154,100円 | +3.9% | -2.2% | 3.89% | 11.44倍 | 0.69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
