鳥取銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,248 | 1,262 | 1,242 | 1,262 | +12 | +1% | 21,900 |
| 2025/05/16 | 1,243 | 1,253 | 1,236 | 1,250 | +2 | +0.2% | 22,600 |
| 2025/05/15 | 1,243 | 1,274 | 1,226 | 1,248 | +5 | +0.4% | 114,800 |
| 2025/05/14 | 1,257 | 1,257 | 1,235 | 1,243 | -14 | -1.1% | 35,700 |
| 2025/05/13 | 1,267 | 1,351 | 1,251 | 1,257 | -70 | -5.3% | 320,800 |
| 2025/05/12 | 1,277 | 1,327 | 1,277 | 1,327 | +63 | +5% | 46,900 |
| 2025/05/09 | 1,249 | 1,275 | 1,248 | 1,264 | +15 | +1.2% | 14,800 |
| 2025/05/08 | 1,245 | 1,258 | 1,244 | 1,249 | +1 | +0.1% | 15,100 |
| 2025/05/07 | 1,243 | 1,257 | 1,243 | 1,248 | +5 | +0.4% | 11,500 |
| 2025/05/02 | 1,264 | 1,264 | 1,243 | 1,243 | -26 | -2% | 16,100 |
| 2025/05/01 | 1,281 | 1,282 | 1,263 | 1,269 | -12 | -0.9% | 7,500 |
| 2025/04/30 | 1,289 | 1,350 | 1,246 | 1,281 | -13 | -1% | 67,100 |
| 2025/04/28 | 1,287 | 1,300 | 1,287 | 1,294 | +6 | +0.5% | 6,200 |
| 2025/04/25 | 1,294 | 1,305 | 1,288 | 1,288 | -8 | -0.6% | 11,400 |
| 2025/04/24 | 1,284 | 1,300 | 1,283 | 1,296 | +21 | +1.6% | 25,900 |
| 2025/04/23 | 1,269 | 1,280 | 1,269 | 1,275 | +17 | +1.4% | 13,000 |
| 2025/04/22 | 1,267 | 1,274 | 1,253 | 1,258 | -9 | -0.7% | 6,600 |
| 2025/04/21 | 1,274 | 1,276 | 1,259 | 1,267 | -21 | -1.6% | 7,300 |
| 2025/04/18 | 1,272 | 1,289 | 1,272 | 1,288 | +24 | +1.9% | 23,000 |
| 2025/04/17 | 1,256 | 1,271 | 1,256 | 1,264 | +14 | +1.1% | 10,100 |
| 2025/04/16 | 1,260 | 1,261 | 1,245 | 1,250 | -5 | -0.4% | 33,300 |
| 2025/04/15 | 1,244 | 1,259 | 1,244 | 1,255 | +7 | +0.6% | 13,400 |
| 2025/04/14 | 1,255 | 1,270 | 1,220 | 1,248 | -4 | -0.3% | 36,800 |
| 2025/04/11 | 1,245 | 1,255 | 1,210 | 1,252 | -13 | -1% | 14,000 |
| 2025/04/10 | 1,292 | 1,302 | 1,265 | 1,265 | +33 | +2.7% | 30,800 |
| 2025/04/09 | 1,227 | 1,249 | 1,219 | 1,232 | -17 | -1.4% | 45,700 |
| 2025/04/08 | 1,192 | 1,255 | 1,192 | 1,249 | +94 | +8.1% | 124,900 |
| 2025/04/07 | 1,100 | 1,162 | 1,061 | 1,155 | -13 | -1.1% | 189,400 |
| 2025/04/04 | 1,190 | 1,194 | 1,148 | 1,168 | -58 | -4.7% | 74,900 |
| 2025/04/03 | 1,222 | 1,232 | 1,216 | 1,226 | -26 | -2.1% | 32,200 |
| 2025/04/02 | 1,262 | 1,262 | 1,247 | 1,252 | -10 | -0.8% | 22,500 |
| 2025/04/01 | 1,281 | 1,281 | 1,258 | 1,262 | -9 | -0.7% | 20,600 |
| 2025/03/31 | 1,275 | 1,283 | 1,264 | 1,271 | -21 | -1.6% | 48,900 |
| 2025/03/28 | 1,301 | 1,318 | 1,292 | 1,292 | -64 | -4.7% | 83,400 |
| 2025/03/27 | 1,356 | 1,358 | 1,338 | 1,356 | +10 | +0.7% | 78,400 |
| 2025/03/26 | 1,347 | 1,347 | 1,333 | 1,346 | +1 | +0.1% | 31,200 |
| 2025/03/25 | 1,348 | 1,348 | 1,332 | 1,345 | +1 | +0.1% | 34,700 |
| 2025/03/24 | 1,355 | 1,361 | 1,342 | 1,344 | -7 | -0.5% | 26,700 |
| 2025/03/21 | 1,342 | 1,362 | 1,338 | 1,351 | +14 | +1% | 36,800 |
| 2025/03/19 | 1,342 | 1,350 | 1,337 | 1,337 | -3 | -0.2% | 31,400 |
| 2025/03/18 | 1,326 | 1,340 | 1,326 | 1,340 | +17 | +1.3% | 23,200 |
| 2025/03/17 | 1,335 | 1,335 | 1,322 | 1,323 | -3 | -0.2% | 18,400 |
| 2025/03/14 | 1,319 | 1,326 | 1,313 | 1,326 | +7 | +0.5% | 10,900 |
| 2025/03/13 | 1,318 | 1,322 | 1,312 | 1,319 | +11 | +0.8% | 13,300 |
| 2025/03/12 | 1,301 | 1,321 | 1,301 | 1,308 | +7 | +0.5% | 11,100 |
| 2025/03/11 | 1,308 | 1,309 | 1,296 | 1,301 | -24 | -1.8% | 24,900 |
| 2025/03/10 | 1,295 | 1,326 | 1,292 | 1,325 | +31 | +2.4% | 56,500 |
| 2025/03/07 | 1,287 | 1,294 | 1,282 | 1,294 | +6 | +0.5% | 17,100 |
| 2025/03/06 | 1,287 | 1,288 | 1,283 | 1,288 | +6 | +0.5% | 14,700 |
| 2025/03/05 | 1,279 | 1,287 | 1,279 | 1,282 | +2 | +0.2% | 8,500 |
1～
50
件表示中 / 3701件
類似銘柄と比較する
現在ご覧いただいている「鳥取銀」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 |
|---|---|---|---|---|---|---|---|---|
| 鳥取銀 | 126,200円 | -5.1% | -5.3% | 3.96% | 9.45倍 | 0.25倍 |
|
地銀中下位。鳥取唯一の地銀だが預貸シェアは山陰合同の次。県東部地盤。西部と島根東部強化 |
| トマト銀 | 117,400円 | +5.6% | +1.8% | 4.26% | 8.02倍 | 0.30倍 |
|
地銀中下位行。岡山県内２番手。第二地銀。岡山市、倉敷市が地盤。兵庫、広島、大阪にも拠点 |
| 大光銀 | 140,200円 | +6.2% | +3.6% | 4.99% | 5.14倍 | 0.18倍 |
|
新潟の第二地銀。県内２番手。資金量は地銀中下位。長岡市本拠。埼玉にも展開。傘下にカードも |
| 東北銀 | 105,800円 | +11.8% | +31.7% | 4.73% | 5.89倍 | 0.39倍 |
|
地銀下位行。岩手県３行中３番手。フィデアＨＤとの経営統合合意は解除。公的資金１００億円 |
| 大東銀 | 70,200円 | - | - | 4.56% | - | 0.28倍 |
|
福島県内資金量２位。郡山本拠、県全域展開。中小企業、個人に強み。復興支援強化で営業改革 |
市場注目の銘柄
チャート関連のコラム
