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 |
|---|---|---|---|---|---|---|---|
| 2018/08/09 | 1,178 | 1,178 | 1,150 | 1,158 | -20 | -1.7% | 4,500 |
| 2018/08/08 | 1,153 | 1,179 | 1,153 | 1,178 | +15 | +1.3% | 7,900 |
| 2018/08/07 | 1,165 | 1,184 | 1,150 | 1,163 | +5 | +0.4% | 7,000 |
| 2018/08/06 | 1,162 | 1,180 | 1,146 | 1,158 | -19 | -1.6% | 9,200 |
| 2018/08/03 | 1,177 | 1,202 | 1,164 | 1,177 | -4 | -0.3% | 9,600 |
| 2018/08/02 | 1,209 | 1,221 | 1,178 | 1,181 | -28 | -2.3% | 13,600 |
| 2018/08/01 | 1,196 | 1,213 | 1,193 | 1,209 | +28 | +2.4% | 12,800 |
| 2018/07/31 | 1,227 | 1,227 | 1,179 | 1,181 | -47 | -3.8% | 10,900 |
| 2018/07/30 | 1,238 | 1,238 | 1,195 | 1,228 | +49 | +4.2% | 27,100 |
| 2018/07/27 | 1,175 | 1,183 | 1,171 | 1,179 | +4 | +0.3% | 7,500 |
| 2018/07/26 | 1,183 | 1,183 | 1,163 | 1,175 | +2 | +0.2% | 14,300 |
| 2018/07/25 | 1,170 | 1,186 | 1,165 | 1,173 | +3 | +0.3% | 3,600 |
| 2018/07/24 | 1,191 | 1,191 | 1,166 | 1,170 | -8 | -0.7% | 11,000 |
| 2018/07/23 | 1,126 | 1,198 | 1,126 | 1,178 | +65 | +5.8% | 22,100 |
| 2018/07/20 | 1,110 | 1,113 | 1,104 | 1,113 | -10 | -0.9% | 4,700 |
| 2018/07/19 | 1,115 | 1,132 | 1,115 | 1,123 | +8 | +0.7% | 5,400 |
| 2018/07/18 | 1,100 | 1,125 | 1,096 | 1,115 | +25 | +2.3% | 6,100 |
| 2018/07/17 | 1,071 | 1,095 | 1,070 | 1,090 | +11 | +1% | 10,900 |
| 2018/07/13 | 1,105 | 1,105 | 1,056 | 1,079 | -21 | -1.9% | 9,700 |
| 2018/07/12 | 1,098 | 1,122 | 1,094 | 1,100 | -8 | -0.7% | 7,100 |
| 2018/07/11 | 1,111 | 1,115 | 1,100 | 1,108 | -4 | -0.4% | 11,400 |
| 2018/07/10 | 1,151 | 1,156 | 1,112 | 1,112 | -44 | -3.8% | 13,700 |
| 2018/07/09 | 1,126 | 1,167 | 1,126 | 1,156 | +24 | +2.1% | 6,400 |
| 2018/07/06 | 1,131 | 1,134 | 1,117 | 1,132 | +9 | +0.8% | 16,500 |
| 2018/07/05 | 1,151 | 1,151 | 1,115 | 1,123 | -32 | -2.8% | 10,200 |
| 2018/07/04 | 1,153 | 1,163 | 1,152 | 1,155 | -11 | -0.9% | 3,500 |
| 2018/07/03 | 1,172 | 1,183 | 1,156 | 1,166 | -6 | -0.5% | 6,300 |
| 2018/07/02 | 1,198 | 1,198 | 1,162 | 1,172 | -19 | -1.6% | 7,200 |
| 2018/06/29 | 1,182 | 1,199 | 1,182 | 1,191 | +6 | +0.5% | 4,900 |
| 2018/06/28 | 1,195 | 1,195 | 1,178 | 1,185 | -16 | -1.3% | 7,300 |
| 2018/06/27 | 1,194 | 1,204 | 1,188 | 1,201 | +18 | +1.5% | 6,300 |
| 2018/06/26 | 1,176 | 1,210 | 1,176 | 1,183 | -1 | -0.1% | 6,300 |
| 2018/06/25 | 1,188 | 1,198 | 1,176 | 1,184 | -18 | -1.5% | 4,200 |
| 2018/06/22 | 1,200 | 1,202 | 1,182 | 1,202 | -2 | -0.2% | 5,100 |
| 2018/06/21 | 1,240 | 1,245 | 1,201 | 1,204 | -27 | -2.2% | 9,800 |
| 2018/06/20 | 1,216 | 1,232 | 1,209 | 1,231 | +1 | +0.1% | 5,200 |
| 2018/06/19 | 1,253 | 1,253 | 1,225 | 1,230 | -21 | -1.7% | 4,800 |
| 2018/06/18 | 1,257 | 1,257 | 1,227 | 1,251 | -2 | -0.2% | 3,200 |
| 2018/06/15 | 1,254 | 1,274 | 1,253 | 1,253 | -1 | -0.1% | 4,100 |
| 2018/06/14 | 1,241 | 1,262 | 1,240 | 1,254 | +4 | +0.3% | 7,400 |
| 2018/06/13 | 1,258 | 1,266 | 1,211 | 1,250 | -14 | -1.1% | 8,600 |
| 2018/06/12 | 1,277 | 1,277 | 1,254 | 1,264 | -13 | -1% | 3,900 |
| 2018/06/11 | 1,285 | 1,287 | 1,270 | 1,277 | -3 | -0.2% | 18,400 |
| 2018/06/08 | 1,264 | 1,280 | 1,264 | 1,280 | +4 | +0.3% | 15,600 |
| 2018/06/07 | 1,263 | 1,278 | 1,263 | 1,276 | +22 | +1.8% | 4,000 |
| 2018/06/06 | 1,271 | 1,271 | 1,252 | 1,254 | -19 | -1.5% | 5,400 |
| 2018/06/05 | 1,275 | 1,279 | 1,266 | 1,273 | -5 | -0.4% | 3,200 |
| 2018/06/04 | 1,265 | 1,284 | 1,260 | 1,278 | +6 | +0.5% | 9,800 |
| 2018/06/01 | 1,240 | 1,282 | 1,240 | 1,272 | +32 | +2.6% | 13,000 |
| 2018/05/31 | 1,242 | 1,251 | 1,236 | 1,240 | -13 | -1% | 8,600 |
1701～
1750
件表示中 / 4754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 | 82,500円 | +2.2% | +55.2% | 3.03% | 6.40倍 | 0.19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 |
| じもとＨＤ | 34,600円 | +7.1% | +3.3% | 1.45% | 5.47倍 | 2.08倍 |
|
きらやか銀と仙台銀の経営統合で１２年に誕生。公的資金注入行。ＳＢＩＨＤ子会社が筆頭株主 |
| 富山銀 | 156,900円 | -2.8% | -22.5% | 3.19% | 11.16倍 | 0.29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 |
| 筑邦銀 | 135,100円 | +6.8% | +23.3% | 3.70% | 7.47倍 | 0.26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 | 23,100円 | +11.1% | - | 2.16% | 16.11倍 | 0.34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
