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 |
|---|---|---|---|---|---|---|---|
| 2018/03/15 | 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 |
| 2018/03/01 | 1,363 | 1,363 | 1,337 | 1,344 | -26 | -1.9% | 10,100 |
| 2018/02/28 | 1,383 | 1,391 | 1,367 | 1,370 | -23 | -1.7% | 6,200 |
| 2018/02/27 | 1,414 | 1,414 | 1,389 | 1,393 | -14 | -1% | 8,500 |
| 2018/02/26 | 1,382 | 1,418 | 1,379 | 1,407 | +34 | +2.5% | 10,400 |
| 2018/02/23 | 1,351 | 1,377 | 1,351 | 1,373 | +7 | +0.5% | 3,900 |
| 2018/02/22 | 1,368 | 1,372 | 1,362 | 1,366 | -2 | -0.1% | 2,700 |
| 2018/02/21 | 1,374 | 1,383 | 1,364 | 1,368 | +4 | +0.3% | 7,900 |
| 2018/02/20 | 1,380 | 1,380 | 1,354 | 1,364 | -3 | -0.2% | 7,100 |
| 2018/02/19 | 1,329 | 1,384 | 1,329 | 1,367 | +61 | +4.7% | 16,600 |
| 2018/02/16 | 1,318 | 1,325 | 1,304 | 1,306 | +13 | +1% | 7,100 |
| 2018/02/15 | 1,304 | 1,321 | 1,293 | 1,293 | +7 | +0.5% | 7,300 |
| 2018/02/14 | 1,290 | 1,305 | 1,280 | 1,286 | -3 | -0.2% | 10,700 |
| 2018/02/13 | 1,319 | 1,393 | 1,287 | 1,289 | -30 | -2.3% | 25,100 |
| 2018/02/09 | 1,318 | 1,367 | 1,307 | 1,319 | -14 | -1.1% | 17,500 |
| 2018/02/08 | 1,367 | 1,383 | 1,332 | 1,333 | -23 | -1.7% | 13,300 |
| 2018/02/07 | 1,380 | 1,430 | 1,356 | 1,356 | +6 | +0.4% | 20,800 |
| 2018/02/06 | 1,386 | 1,401 | 1,327 | 1,350 | -76 | -5.3% | 19,400 |
| 2018/02/05 | 1,436 | 1,469 | 1,426 | 1,426 | -35 | -2.4% | 14,500 |
| 2018/02/02 | 1,455 | 1,473 | 1,454 | 1,461 | -16 | -1.1% | 17,400 |
| 2018/02/01 | 1,396 | 1,478 | 1,393 | 1,477 | +103 | +7.5% | 50,500 |
| 2018/01/31 | 1,370 | 1,410 | 1,348 | 1,374 | +6 | +0.4% | 28,400 |
| 2018/01/30 | 1,377 | 1,390 | 1,352 | 1,368 | -2 | -0.1% | 18,100 |
| 2018/01/29 | 1,371 | 1,378 | 1,356 | 1,370 | +19 | +1.4% | 10,100 |
| 2018/01/26 | 1,333 | 1,368 | 1,333 | 1,351 | +20 | +1.5% | 12,600 |
| 2018/01/25 | 1,335 | 1,354 | 1,327 | 1,331 | -13 | -1% | 11,200 |
| 2018/01/24 | 1,333 | 1,361 | 1,327 | 1,344 | +16 | +1.2% | 16,900 |
| 2018/01/23 | 1,327 | 1,333 | 1,316 | 1,328 | +11 | +0.8% | 9,100 |
| 2018/01/22 | 1,332 | 1,332 | 1,313 | 1,317 | -7 | -0.5% | 6,800 |
| 2018/01/19 | 1,329 | 1,336 | 1,321 | 1,324 | -2 | -0.2% | 4,000 |
| 2018/01/18 | 1,350 | 1,350 | 1,326 | 1,326 | -17 | -1.3% | 5,900 |
| 2018/01/17 | 1,351 | 1,355 | 1,343 | 1,343 | -17 | -1.3% | 7,100 |
| 2018/01/16 | 1,371 | 1,371 | 1,357 | 1,360 | -9 | -0.7% | 6,700 |
| 2018/01/15 | 1,347 | 1,374 | 1,347 | 1,369 | +23 | +1.7% | 11,500 |
| 2018/01/12 | 1,364 | 1,368 | 1,343 | 1,346 | -23 | -1.7% | 15,600 |
| 2018/01/11 | 1,346 | 1,378 | 1,346 | 1,369 | +5 | +0.4% | 12,300 |
| 2018/01/10 | 1,356 | 1,375 | 1,356 | 1,364 | +6 | +0.4% | 8,800 |
| 2018/01/09 | 1,371 | 1,371 | 1,347 | 1,358 | -2 | -0.1% | 4,900 |
| 2018/01/05 | 1,353 | 1,370 | 1,339 | 1,360 | +12 | +0.9% | 18,500 |
| 2018/01/04 | 1,319 | 1,348 | 1,319 | 1,348 | +43 | +3.3% | 17,000 |
| 2017/12/29 | 1,298 | 1,314 | 1,290 | 1,305 | +8 | +0.6% | 8,700 |
1801～
1850
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
