山陰合同銀行の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/02/22 | 1,024 | 1,028 | 1,012 | 1,022 | -14 | -1.4% | 115,800 |
2018/02/21 | 1,041 | 1,045 | 1,034 | 1,036 | +3 | +0.3% | 155,000 |
2018/02/20 | 1,042 | 1,043 | 1,020 | 1,033 | -16 | -1.5% | 189,900 |
2018/02/19 | 1,039 | 1,057 | 1,034 | 1,049 | +28 | +2.7% | 241,400 |
2018/02/16 | 1,020 | 1,025 | 1,015 | 1,021 | +6 | +0.6% | 207,500 |
2018/02/15 | 1,021 | 1,021 | 1,010 | 1,015 | +8 | +0.8% | 240,800 |
2018/02/14 | 1,016 | 1,016 | 1,001 | 1,007 | -1 | -0.1% | 289,800 |
2018/02/13 | 1,031 | 1,033 | 1,002 | 1,008 | -9 | -0.9% | 473,300 |
2018/02/09 | 1,017 | 1,018 | 1,006 | 1,017 | -25 | -2.4% | 320,800 |
2018/02/08 | 1,036 | 1,049 | 1,031 | 1,042 | ±0 | ±0% | 308,700 |
2018/02/07 | 1,075 | 1,094 | 1,040 | 1,042 | -4 | -0.4% | 378,400 |
2018/02/06 | 1,061 | 1,066 | 1,020 | 1,046 | -51 | -4.6% | 565,300 |
2018/02/05 | 1,097 | 1,106 | 1,085 | 1,097 | -24 | -2.1% | 380,000 |
2018/02/02 | 1,125 | 1,131 | 1,114 | 1,121 | -4 | -0.4% | 383,100 |
2018/02/01 | 1,131 | 1,145 | 1,113 | 1,125 | -1 | -0.1% | 696,900 |
2018/01/31 | 1,129 | 1,149 | 1,124 | 1,126 | +11 | +1% | 605,700 |
2018/01/30 | 1,120 | 1,126 | 1,109 | 1,115 | -13 | -1.2% | 334,800 |
2018/01/29 | 1,110 | 1,134 | 1,102 | 1,128 | +23 | +2.1% | 379,800 |
2018/01/26 | 1,113 | 1,127 | 1,104 | 1,105 | -6 | -0.5% | 282,900 |
2018/01/25 | 1,116 | 1,117 | 1,107 | 1,111 | -19 | -1.7% | 242,000 |
2018/01/24 | 1,133 | 1,136 | 1,123 | 1,130 | -3 | -0.3% | 203,000 |
2018/01/23 | 1,130 | 1,138 | 1,120 | 1,133 | +4 | +0.4% | 407,300 |
2018/01/22 | 1,140 | 1,142 | 1,124 | 1,129 | -14 | -1.2% | 245,400 |
2018/01/19 | 1,169 | 1,170 | 1,142 | 1,143 | -17 | -1.5% | 307,900 |
2018/01/18 | 1,167 | 1,173 | 1,159 | 1,160 | -1 | -0.1% | 351,800 |
2018/01/17 | 1,160 | 1,166 | 1,151 | 1,161 | -6 | -0.5% | 259,000 |
2018/01/16 | 1,179 | 1,183 | 1,166 | 1,167 | -11 | -0.9% | 261,400 |
2018/01/15 | 1,171 | 1,181 | 1,168 | 1,178 | +8 | +0.7% | 295,500 |
2018/01/12 | 1,166 | 1,177 | 1,158 | 1,170 | -2 | -0.2% | 321,900 |
2018/01/11 | 1,167 | 1,177 | 1,155 | 1,172 | +6 | +0.5% | 303,600 |
2018/01/10 | 1,137 | 1,171 | 1,136 | 1,166 | +28 | +2.5% | 351,600 |
2018/01/09 | 1,139 | 1,143 | 1,131 | 1,138 | +4 | +0.4% | 280,900 |
2018/01/05 | 1,130 | 1,134 | 1,124 | 1,134 | +10 | +0.9% | 266,900 |
2018/01/04 | 1,098 | 1,124 | 1,096 | 1,124 | +36 | +3.3% | 296,400 |
2017/12/29 | 1,082 | 1,096 | 1,079 | 1,088 | +10 | +0.9% | 172,000 |
2017/12/28 | 1,080 | 1,086 | 1,074 | 1,078 | -10 | -0.9% | 240,000 |
2017/12/27 | 1,086 | 1,092 | 1,082 | 1,088 | +3 | +0.3% | 161,800 |
2017/12/26 | 1,085 | 1,093 | 1,081 | 1,085 | +1 | +0.1% | 123,400 |
2017/12/25 | 1,100 | 1,103 | 1,083 | 1,084 | -15 | -1.4% | 175,700 |
2017/12/22 | 1,093 | 1,106 | 1,090 | 1,099 | +15 | +1.4% | 414,200 |
2017/12/21 | 1,094 | 1,099 | 1,083 | 1,084 | -14 | -1.3% | 270,100 |
2017/12/20 | 1,081 | 1,107 | 1,076 | 1,098 | +17 | +1.6% | 418,100 |
2017/12/19 | 1,080 | 1,087 | 1,077 | 1,081 | +3 | +0.3% | 254,100 |
2017/12/18 | 1,058 | 1,080 | 1,053 | 1,078 | +31 | +3% | 441,600 |
2017/12/15 | 1,060 | 1,060 | 1,046 | 1,047 | -16 | -1.5% | 535,400 |
2017/12/14 | 1,056 | 1,066 | 1,046 | 1,063 | -9 | -0.8% | 356,500 |
2017/12/13 | 1,055 | 1,076 | 1,055 | 1,072 | +20 | +1.9% | 434,200 |
2017/12/12 | 1,038 | 1,054 | 1,036 | 1,052 | +20 | +1.9% | 336,100 |
2017/12/11 | 1,013 | 1,032 | 1,012 | 1,032 | +22 | +2.2% | 215,000 |
2017/12/08 | 991 | 1,012 | 991 | 1,010 | +19 | +1.9% | 459,400 |
1801~
1850
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「山合銀」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 |
---|---|---|---|---|---|---|---|---|
山合銀 | 120,400円 | +20.5% | +13.8% | 4.65% | 8.68倍 | 0.58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 |
きらぼし | 654,000円 | +8.2% | +12.8% | 2.60% | 6.11倍 | 0.63倍 |
|
東京都民銀行と八千代銀行、新銀行東京が18年に合併し誕生。デジタル専業のUI銀行も展開 |
十六FG | 503,000円 | +2.7% | +0.8% | 3.58% | 8.40倍 | 0.43倍 |
|
岐阜県の十六銀行が中核。資金量は県内首位。県内貸出シェア約3割。21年10月持株会社化 |
百五銀 | 70,300円 | +2.0% | +2.7% | 3.41% | 9.31倍 | 0.40倍 |
|
地銀上位。三重県で断トツ。三菱UFJ銀、十六銀、名古屋銀と親密。愛知県での出店を加速 |
紀陽銀行 | 254,300円 | +8.0% | +25.3% | 4.56% | 8.81倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム