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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,299 | 1,318 | 1,287 | 1,312 | +18 | +1.4% | 5,000 |
| 2018/05/15 | 1,282 | 1,295 | 1,277 | 1,294 | +14 | +1.1% | 5,200 |
| 2018/05/14 | 1,303 | 1,303 | 1,272 | 1,280 | -23 | -1.8% | 10,100 |
| 2018/05/11 | 1,299 | 1,311 | 1,289 | 1,303 | -13 | -1% | 8,700 |
| 2018/05/10 | 1,318 | 1,320 | 1,279 | 1,316 | +2 | +0.2% | 7,000 |
| 2018/05/09 | 1,306 | 1,314 | 1,300 | 1,314 | +1 | +0.1% | 4,800 |
| 2018/05/08 | 1,292 | 1,317 | 1,292 | 1,313 | +7 | +0.5% | 7,800 |
| 2018/05/07 | 1,296 | 1,310 | 1,282 | 1,306 | +17 | +1.3% | 4,500 |
| 2018/05/02 | 1,280 | 1,289 | 1,272 | 1,289 | +17 | +1.3% | 4,800 |
| 2018/05/01 | 1,292 | 1,293 | 1,266 | 1,272 | -18 | -1.4% | 9,100 |
| 2018/04/27 | 1,312 | 1,312 | 1,287 | 1,290 | -20 | -1.5% | 6,400 |
| 2018/04/26 | 1,315 | 1,315 | 1,299 | 1,310 | +3 | +0.2% | 6,600 |
| 2018/04/25 | 1,308 | 1,317 | 1,300 | 1,307 | -7 | -0.5% | 3,500 |
| 2018/04/24 | 1,318 | 1,321 | 1,297 | 1,314 | +3 | +0.2% | 12,900 |
| 2018/04/23 | 1,286 | 1,314 | 1,286 | 1,311 | +25 | +1.9% | 5,200 |
| 2018/04/20 | 1,290 | 1,302 | 1,283 | 1,286 | -14 | -1.1% | 8,600 |
| 2018/04/19 | 1,302 | 1,319 | 1,298 | 1,300 | -14 | -1.1% | 9,000 |
| 2018/04/18 | 1,294 | 1,314 | 1,288 | 1,314 | +20 | +1.5% | 5,700 |
| 2018/04/17 | 1,302 | 1,303 | 1,289 | 1,294 | -6 | -0.5% | 4,200 |
| 2018/04/16 | 1,287 | 1,313 | 1,287 | 1,300 | +2 | +0.2% | 15,100 |
| 2018/04/13 | 1,286 | 1,298 | 1,285 | 1,298 | +11 | +0.9% | 7,600 |
| 2018/04/12 | 1,278 | 1,291 | 1,278 | 1,287 | +3 | +0.2% | 4,100 |
| 2018/04/11 | 1,287 | 1,288 | 1,280 | 1,284 | -3 | -0.2% | 4,000 |
| 2018/04/10 | 1,295 | 1,295 | 1,279 | 1,287 | +10 | +0.8% | 7,500 |
| 2018/04/09 | 1,271 | 1,280 | 1,270 | 1,277 | +3 | +0.2% | 3,600 |
| 2018/04/06 | 1,285 | 1,286 | 1,274 | 1,274 | -22 | -1.7% | 4,900 |
| 2018/04/05 | 1,288 | 1,298 | 1,280 | 1,296 | +11 | +0.9% | 5,500 |
| 2018/04/04 | 1,258 | 1,293 | 1,258 | 1,285 | +27 | +2.1% | 5,800 |
| 2018/04/03 | 1,267 | 1,273 | 1,255 | 1,258 | -17 | -1.3% | 5,300 |
| 2018/04/02 | 1,302 | 1,302 | 1,273 | 1,275 | -27 | -2.1% | 5,200 |
| 2018/03/30 | 1,309 | 1,309 | 1,270 | 1,302 | +15 | +1.2% | 9,400 |
| 2018/03/29 | 1,290 | 1,296 | 1,274 | 1,287 | -1 | -0.1% | 5,200 |
| 2018/03/28 | 1,280 | 1,293 | 1,272 | 1,288 | -19 | -1.5% | 3,800 |
| 2018/03/27 | 1,282 | 1,308 | 1,282 | 1,307 | +28 | +2.2% | 7,700 |
| 2018/03/26 | 1,268 | 1,282 | 1,250 | 1,279 | +18 | +1.4% | 8,900 |
| 2018/03/23 | 1,287 | 1,289 | 1,255 | 1,261 | -48 | -3.7% | 8,800 |
| 2018/03/22 | 1,320 | 1,333 | 1,300 | 1,309 | +6 | +0.5% | 9,800 |
| 2018/03/20 | 1,313 | 1,319 | 1,300 | 1,303 | -9 | -0.7% | 6,400 |
| 2018/03/19 | 1,322 | 1,322 | 1,298 | 1,312 | -15 | -1.1% | 9,100 |
| 2018/03/16 | 1,345 | 1,345 | 1,321 | 1,327 | -7 | -0.5% | 5,300 |
| 2018/03/15 | 1,343 | 1,343 | 1,329 | 1,334 | -9 | -0.7% | 4,200 |
| 2018/03/14 | 1,329 | 1,349 | 1,329 | 1,343 | -6 | -0.4% | 4,900 |
| 2018/03/13 | 1,330 | 1,350 | 1,330 | 1,349 | +8 | +0.6% | 9,800 |
| 2018/03/12 | 1,330 | 1,343 | 1,309 | 1,341 | +18 | +1.4% | 9,400 |
| 2018/03/09 | 1,320 | 1,340 | 1,312 | 1,323 | +12 | +0.9% | 14,800 |
| 2018/03/08 | 1,302 | 1,335 | 1,302 | 1,311 | +9 | +0.7% | 14,500 |
| 2018/03/07 | 1,297 | 1,327 | 1,294 | 1,302 | -4 | -0.3% | 7,900 |
| 2018/03/06 | 1,292 | 1,318 | 1,292 | 1,306 | +24 | +1.9% | 5,000 |
| 2018/03/05 | 1,304 | 1,311 | 1,279 | 1,282 | -23 | -1.8% | 11,000 |
| 2018/03/02 | 1,317 | 1,320 | 1,299 | 1,305 | -39 | -2.9% | 14,100 |
1701～
1750
件表示中 / 4694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 | 75,000円 | -8.7% | -38.5% | 3.33% | 9.49倍 | 0.13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 | 151,800円 | +3.5% | +58.6% | 3.29% | 8.51倍 | 0.27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 | 130,100円 | +3.4% | +6.6% | 3.84% | 8.70倍 | 0.22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 | 21,300円 | -1.5% | - | 2.35% | - | 0.30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 | 120,900円 | -4.2% | -30.8% | 4.14% | 6.42倍 | 0.14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
