高知銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 910 | 910 | 880 | 896 | -29 | -3.1% | 55,900 |
| 2024/05/10 | 922 | 930 | 912 | 925 | +3 | +0.3% | 11,900 |
| 2024/05/09 | 921 | 925 | 905 | 922 | -1 | -0.1% | 10,800 |
| 2024/05/08 | 904 | 924 | 902 | 923 | +18 | +2% | 23,400 |
| 2024/05/07 | 920 | 920 | 905 | 905 | -9 | -1% | 9,700 |
| 2024/05/02 | 912 | 922 | 912 | 914 | +6 | +0.7% | 25,900 |
| 2024/05/01 | 909 | 917 | 898 | 908 | -11 | -1.2% | 40,600 |
| 2024/04/30 | 927 | 928 | 906 | 919 | ±0 | ±0% | 41,600 |
| 2024/04/26 | 947 | 951 | 919 | 919 | -29 | -3.1% | 77,100 |
| 2024/04/25 | 957 | 960 | 945 | 948 | -9 | -0.9% | 14,600 |
| 2024/04/24 | 955 | 963 | 945 | 957 | +12 | +1.3% | 20,000 |
| 2024/04/23 | 950 | 954 | 940 | 945 | +7 | +0.7% | 14,900 |
| 2024/04/22 | 944 | 947 | 920 | 938 | +18 | +2% | 18,600 |
| 2024/04/19 | 931 | 940 | 904 | 920 | -10 | -1.1% | 36,000 |
| 2024/04/18 | 916 | 935 | 916 | 930 | +15 | +1.6% | 10,200 |
| 2024/04/17 | 945 | 948 | 915 | 915 | -29 | -3.1% | 16,900 |
| 2024/04/16 | 962 | 962 | 931 | 944 | -21 | -2.2% | 22,300 |
| 2024/04/15 | 961 | 965 | 950 | 965 | -3 | -0.3% | 8,000 |
| 2024/04/12 | 970 | 983 | 960 | 968 | -2 | -0.2% | 21,700 |
| 2024/04/11 | 970 | 974 | 965 | 970 | -3 | -0.3% | 11,100 |
| 2024/04/10 | 978 | 980 | 968 | 973 | -3 | -0.3% | 9,200 |
| 2024/04/09 | 977 | 980 | 969 | 976 | -1 | -0.1% | 11,200 |
| 2024/04/08 | 988 | 995 | 977 | 977 | -8 | -0.8% | 9,300 |
| 2024/04/05 | 977 | 998 | 977 | 985 | -14 | -1.4% | 21,300 |
| 2024/04/04 | 1,014 | 1,014 | 991 | 999 | -9 | -0.9% | 15,400 |
| 2024/04/03 | 992 | 1,012 | 991 | 1,008 | +13 | +1.3% | 17,500 |
| 2024/04/02 | 1,006 | 1,009 | 992 | 995 | -16 | -1.6% | 16,700 |
| 2024/04/01 | 1,056 | 1,056 | 985 | 1,011 | -45 | -4.3% | 19,100 |
| 2024/03/29 | 1,066 | 1,077 | 1,046 | 1,056 | -2 | -0.2% | 20,900 |
| 2024/03/28 | 1,066 | 1,071 | 1,055 | 1,058 | -12 | -1.1% | 11,400 |
| 2024/03/27 | 1,075 | 1,084 | 1,065 | 1,070 | +1 | +0.1% | 24,900 |
| 2024/03/26 | 1,066 | 1,089 | 1,066 | 1,069 | -13 | -1.2% | 12,300 |
| 2024/03/25 | 1,099 | 1,108 | 1,071 | 1,082 | -17 | -1.5% | 13,300 |
| 2024/03/22 | 1,107 | 1,107 | 1,081 | 1,099 | +4 | +0.4% | 14,400 |
| 2024/03/21 | 1,053 | 1,107 | 1,033 | 1,095 | +43 | +4.1% | 55,800 |
| 2024/03/19 | 1,056 | 1,059 | 1,038 | 1,052 | -1 | -0.1% | 18,700 |
| 2024/03/18 | 1,041 | 1,057 | 1,040 | 1,053 | +25 | +2.4% | 19,200 |
| 2024/03/15 | 1,022 | 1,039 | 1,020 | 1,028 | +7 | +0.7% | 24,500 |
| 2024/03/14 | 1,010 | 1,033 | 1,008 | 1,021 | -2 | -0.2% | 7,700 |
| 2024/03/13 | 1,033 | 1,042 | 1,004 | 1,023 | -8 | -0.8% | 14,800 |
| 2024/03/12 | 1,004 | 1,033 | 996 | 1,031 | +14 | +1.4% | 16,800 |
| 2024/03/11 | 1,049 | 1,049 | 1,003 | 1,017 | -32 | -3.1% | 28,000 |
| 2024/03/08 | 1,018 | 1,059 | 1,018 | 1,049 | +32 | +3.1% | 27,400 |
| 2024/03/07 | 1,014 | 1,044 | 1,009 | 1,017 | -3 | -0.3% | 19,800 |
| 2024/03/06 | 1,007 | 1,028 | 1,007 | 1,020 | +17 | +1.7% | 8,300 |
| 2024/03/05 | 1,008 | 1,020 | 989 | 1,003 | -12 | -1.2% | 17,500 |
| 2024/03/04 | 1,049 | 1,050 | 1,010 | 1,015 | -36 | -3.4% | 20,200 |
| 2024/03/01 | 1,020 | 1,065 | 1,020 | 1,051 | +29 | +2.8% | 26,300 |
| 2024/02/29 | 1,000 | 1,030 | 1,000 | 1,022 | +18 | +1.8% | 12,200 |
| 2024/02/28 | 1,000 | 1,037 | 989 | 1,004 | -6 | -0.6% | 34,000 |
1～
50
件表示中 / 4455件
類似銘柄と比較する
現在ご覧いただいている「高知銀行」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 |
|---|---|---|---|---|---|---|---|---|
| 高知銀行 | 89,200円 | -8.7% | -38.5% | 2.80% | 11.28倍 | 0.18倍 |
|
高知の第二地銀。県内シェアは貸出金約２５％、預貯金約１５％。地元シェア高い。公的資金は完済 |
| 筑邦銀 | 149,000円 | -0.2% | +7.0% | 3.36% | 9.96倍 | 0.24倍 |
|
久留米市、福岡市を中核に福岡県南が地盤。戦後設立、地銀下位。収益多様化へアライアンス |
| 大東銀 | 72,700円 | -7.2% | +0.4% | 4.13% | 7.69倍 | 0.24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 |
| 福島銀 | 30,600円 | +0.1% | +3.9% | 1.63% | 9.96倍 | 0.37倍 |
|
福島県内２位級。ＳＢＩと資本業務提携。金融商品仲介や基幹システムなどで融合強める |
| 宮崎太 | 140,000円 | +1.6% | +10.4% | 3.57% | 4.47倍 | 0.17倍 |
|
宮崎県地盤、隣県も展開。第二地銀。県内貸出シェアは２割弱。１３０億円の公的資金を完済 |
市場注目の銘柄
チャート関連のコラム
