紀陽銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 1,630 | 1,635 | 1,611.7 | 1,615 | -10 | -0.6% | 371,100 |
| 2026/08/06 | 1,586.7 | 1,631.7 | 1,586.7 | 1,625 | +50 | +3.2% | 483,000 |
| 2026/08/05 | 1,543.3 | 1,575 | 1,535 | 1,575 | +38.3 | +2.5% | 495,000 |
| 2026/08/04 | 1,571.7 | 1,593.3 | 1,531.7 | 1,536.7 | -41.7 | -2.6% | 614,400 |
| 2026/08/03 | 1,578.3 | 1,590 | 1,503.3 | 1,578.3 | +15 | +1% | 933,600 |
| 2026/07/31 | 1,578.3 | 1,603.3 | 1,543.3 | 1,563.3 | +1.7 | +0.1% | 2,107,800 |
| 2026/07/30 | 1,561.7 | 1,576.7 | 1,536.7 | 1,561.7 | -40 | -2.5% | 811,200 |
| 2026/07/29 | 1,628.3 | 1,628.3 | 1,565 | 1,601.7 | -31.7 | -1.9% | 819,900 |
| 2026/07/28 | 1,653.3 | 1,673.3 | 1,628.3 | 1,633.3 | -36.7 | -2.2% | 496,200 |
| 2026/07/27 | 1,648.3 | 1,683.3 | 1,628.3 | 1,670 | +21.7 | +1.3% | 696,600 |
| 2026/07/24 | 1,601.7 | 1,648.3 | 1,595 | 1,648.3 | +23.3 | +1.4% | 385,800 |
| 2026/07/23 | 1,576.7 | 1,625 | 1,575 | 1,625 | +31.7 | +2% | 308,100 |
| 2026/07/22 | 1,580 | 1,608.3 | 1,573.3 | 1,593.3 | +18.3 | +1.2% | 359,400 |
| 2026/07/21 | 1,533.3 | 1,581.7 | 1,525 | 1,575 | +58.3 | +3.8% | 486,600 |
| 2026/07/17 | 1,565 | 1,585 | 1,495 | 1,516.7 | -45 | -2.9% | 694,800 |
| 2026/07/16 | 1,590 | 1,605 | 1,560 | 1,561.7 | -28.3 | -1.8% | 351,300 |
| 2026/07/15 | 1,566.7 | 1,590 | 1,553.3 | 1,590 | +41.7 | +2.7% | 378,900 |
| 2026/07/14 | 1,535 | 1,558.3 | 1,523.3 | 1,548.3 | +11.7 | +0.8% | 343,800 |
| 2026/07/13 | 1,543.3 | 1,565 | 1,533.3 | 1,536.7 | +1.7 | +0.1% | 325,500 |
| 2026/07/10 | 1,555 | 1,573.3 | 1,531.7 | 1,535 | -8.3 | -0.5% | 402,000 |
| 2026/07/09 | 1,533.3 | 1,555 | 1,520 | 1,543.3 | -3.3 | -0.2% | 383,400 |
| 2026/07/08 | 1,528.3 | 1,560 | 1,528.3 | 1,546.7 | +18.3 | +1.2% | 376,500 |
| 2026/07/07 | 1,558.3 | 1,578.3 | 1,528.3 | 1,528.3 | +8.3 | +0.5% | 489,900 |
| 2026/07/06 | 1,510 | 1,528.3 | 1,498.3 | 1,520 | +3.3 | +0.2% | 449,100 |
| 2026/07/03 | 1,520 | 1,523.3 | 1,493.3 | 1,516.7 | +20 | +1.3% | 337,200 |
| 2026/07/02 | 1,510 | 1,536.7 | 1,488.3 | 1,496.7 | +10 | +0.7% | 516,300 |
| 2026/07/01 | 1,486.7 | 1,503.3 | 1,478.3 | 1,486.7 | +8.3 | +0.6% | 382,500 |
| 2026/06/30 | 1,488.3 | 1,501.7 | 1,478.3 | 1,478.3 | -10 | -0.7% | 459,600 |
| 2026/06/29 | 1,510 | 1,521.7 | 1,473.3 | 1,488.3 | +1.7 | +0.1% | 576,000 |
| 2026/06/26 | 1,476.7 | 1,501.7 | 1,470 | 1,486.7 | +10 | +0.7% | 582,600 |
| 2026/06/25 | 1,478.3 | 1,488.3 | 1,465 | 1,476.7 | +21.7 | +1.5% | 359,100 |
| 2026/06/24 | 1,483.3 | 1,498.3 | 1,445 | 1,455 | -18.3 | -1.2% | 369,000 |
| 2026/06/23 | 1,490 | 1,496.7 | 1,473.3 | 1,473.3 | -6.7 | -0.5% | 495,000 |
| 2026/06/22 | 1,473.3 | 1,488.3 | 1,473.3 | 1,480 | +3.3 | +0.2% | 523,200 |
| 2026/06/19 | 1,503.3 | 1,521.7 | 1,466.7 | 1,476.7 | -38.3 | -2.5% | 1,015,800 |
| 2026/06/18 | 1,500 | 1,518.3 | 1,496.7 | 1,515 | +35 | +2.4% | 452,400 |
| 2026/06/17 | 1,520 | 1,541.7 | 1,480 | 1,480 | -23.3 | -1.6% | 475,500 |
| 2026/06/16 | 1,500 | 1,508.3 | 1,473.3 | 1,503.3 | -13.3 | -0.9% | 395,400 |
| 2026/06/15 | 1,550 | 1,556.7 | 1,516.7 | 1,516.7 | +11.7 | +0.8% | 435,300 |
| 2026/06/12 | 1,508.3 | 1,521.7 | 1,500 | 1,505 | +20 | +1.3% | 777,600 |
| 2026/06/11 | 1,486.7 | 1,510 | 1,461.7 | 1,485 | -1.7 | -0.1% | 513,900 |
| 2026/06/10 | 1,483.3 | 1,538.3 | 1,481.7 | 1,486.7 | +11.7 | +0.8% | 570,900 |
| 2026/06/09 | 1,441.7 | 1,486.7 | 1,441.7 | 1,475 | +40 | +2.8% | 598,500 |
| 2026/06/08 | 1,398.3 | 1,446.7 | 1,398.3 | 1,435 | -5 | -0.3% | 416,400 |
| 2026/06/05 | 1,446.7 | 1,458.3 | 1,430 | 1,440 | +16.7 | +1.2% | 414,900 |
| 2026/06/04 | 1,403.3 | 1,450 | 1,398.3 | 1,423.3 | +13.3 | +0.9% | 464,400 |
| 2026/06/03 | 1,420 | 1,428.3 | 1,403.3 | 1,410 | -3.3 | -0.2% | 417,000 |
| 2026/06/02 | 1,375 | 1,420 | 1,356.7 | 1,413.3 | +1.7 | +0.1% | 603,900 |
| 2026/06/01 | 1,421.7 | 1,436.7 | 1,396.7 | 1,411.7 | -1.7 | -0.1% | 471,900 |
| 2026/05/29 | 1,441.7 | 1,468.3 | 1,411.7 | 1,413.3 | -25 | -1.7% | 947,700 |
51～
100
件表示中 / 3190件
類似銘柄と比較する
現在ご覧いただいている「紀陽銀行」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 |
|---|---|---|---|---|---|---|---|---|
| 紀陽銀行 | 153,900円 | +4.5% | +13.1% | 3.38% | 11.90倍 | 1.21倍 |
|
和歌山県唯一の地銀。県内シェアは断トツ。大阪にも展開。メイン化を軸とした本業支援に力点 |
| 阿波銀 | 190,500円 | +41.4% | +35.6% | 2.20% | 18.52倍 | 0.92倍 |
|
前身は１８７９年創業。徳島県内預金シェアは３割と首位。関西も展開、証券仲介で野村と提携 |
| 山合銀 | 203,100円 | +18.3% | +16.0% | 3.35% | 11.87倍 | 0.95倍 |
|
山陰地盤。鳥取、島根で預金高１位。山陽、関西、東京圏にも展開。営業地域が広範な点に特徴 |
| 大垣銀 | 148,900円 | +11.0% | +37.8% | 2.01% | 14.85倍 | 0.84倍 |
|
岐阜県西部地盤に愛知、三重、滋賀へ展開。岐阜、愛知にローンプラザ配置、独自サービスに定評 |
| 京葉銀 | 243,300円 | +9.1% | +24.3% | 2.71% | 14.86倍 | 0.87倍 |
|
千葉県２番手。都市部に強み。住宅ローンなどリテール比率が高い。りそなと戦略的提携 |
市場注目の銘柄
チャート関連のコラム
