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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 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 |
| 2018/05/30 | 1,256 | 1,264 | 1,243 | 1,253 | -10 | -0.8% | 4,200 |
| 2018/05/29 | 1,241 | 1,264 | 1,241 | 1,263 | +1 | +0.1% | 2,600 |
| 2018/05/28 | 1,256 | 1,266 | 1,242 | 1,262 | +7 | +0.6% | 7,800 |
| 2018/05/25 | 1,263 | 1,263 | 1,251 | 1,255 | -13 | -1% | 4,300 |
| 2018/05/24 | 1,272 | 1,272 | 1,261 | 1,268 | -5 | -0.4% | 5,700 |
| 2018/05/23 | 1,266 | 1,273 | 1,259 | 1,273 | +7 | +0.6% | 3,600 |
| 2018/05/22 | 1,269 | 1,269 | 1,253 | 1,266 | ±0 | ±0% | 3,400 |
| 2018/05/21 | 1,275 | 1,275 | 1,256 | 1,266 | -5 | -0.4% | 6,200 |
| 2018/05/18 | 1,296 | 1,296 | 1,259 | 1,271 | -8 | -0.6% | 12,200 |
| 2018/05/17 | 1,312 | 1,312 | 1,265 | 1,279 | -33 | -2.5% | 9,400 |
| 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 |
1751～
1800
件表示中 / 4785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 | 92,300円 | +2.2% | +55.2% | 2.71% | 7.17倍 | 0.21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 | 44,600円 | +7.1% | +3.3% | 1.12% | 7.05倍 | 2.68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 |
| 大東銀 | 80,000円 | -1.0% | -5.8% | 4.00% | 8.45倍 | 0.32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 |
| 富山銀 | 167,900円 | -2.8% | -22.5% | 2.98% | 11.95倍 | 0.31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 | 141,800円 | +6.8% | +23.3% | 3.53% | 7.53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 |
市場注目の銘柄
チャート関連のコラム
