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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,000 | 1,037 | 989 | 1,004 | -6 | -0.6% | 34,000 |
| 2024/02/27 | 993 | 1,025 | 993 | 1,010 | +17 | +1.7% | 15,400 |
| 2024/02/26 | 996 | 1,003 | 992 | 993 | -3 | -0.3% | 16,000 |
| 2024/02/22 | 991 | 999 | 979 | 996 | +13 | +1.3% | 10,500 |
| 2024/02/21 | 991 | 997 | 972 | 983 | -3 | -0.3% | 16,700 |
| 2024/02/20 | 991 | 1,006 | 986 | 986 | -8 | -0.8% | 9,400 |
| 2024/02/19 | 960 | 994 | 959 | 994 | +29 | +3% | 12,400 |
| 2024/02/16 | 940 | 967 | 940 | 965 | +25 | +2.7% | 16,700 |
| 2024/02/15 | 936 | 952 | 923 | 940 | -1 | -0.1% | 26,400 |
| 2024/02/14 | 953 | 957 | 930 | 941 | -24 | -2.5% | 28,900 |
| 2024/02/13 | 935 | 965 | 927 | 965 | +30 | +3.2% | 21,600 |
| 2024/02/09 | 921 | 938 | 911 | 935 | +4 | +0.4% | 24,400 |
| 2024/02/08 | 927 | 938 | 920 | 931 | -5 | -0.5% | 10,300 |
| 2024/02/07 | 944 | 946 | 930 | 936 | -10 | -1.1% | 25,000 |
| 2024/02/06 | 960 | 960 | 946 | 946 | -9 | -0.9% | 5,900 |
| 2024/02/05 | 951 | 968 | 948 | 955 | ±0 | ±0% | 10,800 |
| 2024/02/02 | 960 | 960 | 946 | 955 | -3 | -0.3% | 7,200 |
| 2024/02/01 | 966 | 968 | 955 | 958 | -16 | -1.6% | 9,300 |
| 2024/01/31 | 966 | 981 | 950 | 974 | +8 | +0.8% | 19,700 |
| 2024/01/30 | 993 | 993 | 966 | 966 | -27 | -2.7% | 81,600 |
| 2024/01/29 | 987 | 995 | 979 | 993 | +20 | +2.1% | 11,900 |
| 2024/01/26 | 961 | 992 | 956 | 973 | +4 | +0.4% | 18,800 |
| 2024/01/25 | 960 | 984 | 952 | 969 | +17 | +1.8% | 25,500 |
| 2024/01/24 | 922 | 958 | 922 | 952 | +26 | +2.8% | 17,800 |
| 2024/01/23 | 955 | 955 | 926 | 926 | -21 | -2.2% | 12,800 |
| 2024/01/22 | 936 | 955 | 935 | 947 | +15 | +1.6% | 16,700 |
| 2024/01/19 | 930 | 942 | 921 | 932 | -3 | -0.3% | 22,500 |
| 2024/01/18 | 922 | 935 | 917 | 935 | +13 | +1.4% | 10,400 |
| 2024/01/17 | 939 | 954 | 918 | 922 | -25 | -2.6% | 25,900 |
| 2024/01/16 | 936 | 947 | 919 | 947 | +15 | +1.6% | 20,700 |
| 2024/01/15 | 911 | 939 | 911 | 932 | +30 | +3.3% | 27,200 |
| 2024/01/12 | 908 | 916 | 890 | 902 | -16 | -1.7% | 47,600 |
| 2024/01/11 | 904 | 932 | 904 | 918 | +14 | +1.5% | 22,400 |
| 2024/01/10 | 924 | 924 | 904 | 904 | -14 | -1.5% | 10,900 |
| 2024/01/09 | 934 | 934 | 902 | 918 | -10 | -1.1% | 17,000 |
| 2024/01/05 | 921 | 930 | 921 | 928 | +7 | +0.8% | 6,300 |
| 2024/01/04 | 935 | 935 | 906 | 921 | -12 | -1.3% | 9,700 |
| 2023/12/29 | 932 | 935 | 926 | 933 | +12 | +1.3% | 6,200 |
| 2023/12/28 | 914 | 923 | 914 | 921 | -4 | -0.4% | 6,700 |
| 2023/12/27 | 907 | 925 | 905 | 925 | +21 | +2.3% | 12,200 |
| 2023/12/26 | 895 | 906 | 887 | 904 | +8 | +0.9% | 24,700 |
| 2023/12/25 | 901 | 910 | 894 | 896 | -5 | -0.6% | 15,300 |
| 2023/12/22 | 884 | 901 | 884 | 901 | +17 | +1.9% | 16,900 |
| 2023/12/21 | 900 | 906 | 884 | 884 | -26 | -2.9% | 63,800 |
| 2023/12/20 | 910 | 920 | 908 | 910 | -3 | -0.3% | 9,900 |
| 2023/12/19 | 918 | 923 | 910 | 913 | -5 | -0.5% | 16,600 |
| 2023/12/18 | 927 | 927 | 914 | 918 | -15 | -1.6% | 9,300 |
| 2023/12/15 | 935 | 949 | 933 | 933 | -4 | -0.4% | 11,100 |
| 2023/12/14 | 945 | 948 | 934 | 937 | -8 | -0.8% | 11,200 |
| 2023/12/13 | 946 | 953 | 944 | 945 | -2 | -0.2% | 5,400 |
51～
100
件表示中 / 4456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 | 88,800円 | -8.7% | -38.5% | 2.82% | 11.23倍 | 0.17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 |
| 富山銀 | 186,800円 | - | - | 2.68% | - | 0.33倍 |
|
戦後設立の地銀。預金量約５０００億円、地銀協加盟行では最小規模。隣県の金沢に進出 |
| 大東銀 | 72,700円 | -7.2% | +0.4% | 4.13% | 7.69倍 | 0.25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 |
| 筑邦銀 | 144,000円 | -0.2% | +7.0% | 3.47% | 9.62倍 | 0.23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 |
| 福島銀 | 30,400円 | +0.1% | +3.9% | 1.64% | 9.89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 |
市場注目の銘柄
チャート関連のコラム
