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 |
---|---|---|---|---|---|---|---|
2018/05/30 | 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 |
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 |
1751~
1800
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