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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 1,270 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 3,100 |
| 2017/05/25 | 1,300 | 1,300 | 1,270 | 1,270 | -30 | -2.3% | 6,000 |
| 2017/05/24 | 1,280 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 6,600 |
| 2017/05/23 | 1,270 | 1,290 | 1,270 | 1,280 | +10 | +0.8% | 10,400 |
| 2017/05/22 | 1,290 | 1,300 | 1,270 | 1,270 | -10 | -0.8% | 13,600 |
| 2017/05/19 | 1,290 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 10,500 |
| 2017/05/18 | 1,290 | 1,290 | 1,260 | 1,290 | -20 | -1.5% | 6,900 |
| 2017/05/17 | 1,310 | 1,320 | 1,300 | 1,310 | -10 | -0.8% | 8,100 |
| 2017/05/16 | 1,290 | 1,320 | 1,290 | 1,320 | +20 | +1.5% | 9,600 |
| 2017/05/15 | 1,280 | 1,300 | 1,270 | 1,300 | -50 | -3.7% | 26,100 |
| 2017/05/12 | 1,310 | 1,350 | 1,310 | 1,350 | +10 | +0.7% | 4,900 |
| 2017/05/11 | 1,340 | 1,350 | 1,330 | 1,340 | ±0 | ±0% | 5,600 |
| 2017/05/10 | 1,300 | 1,340 | 1,300 | 1,340 | +50 | +3.9% | 16,400 |
| 2017/05/09 | 1,290 | 1,310 | 1,290 | 1,290 | ±0 | ±0% | 13,600 |
| 2017/05/08 | 1,290 | 1,320 | 1,280 | 1,290 | +10 | +0.8% | 25,700 |
| 2017/05/02 | 1,300 | 1,310 | 1,280 | 1,280 | -10 | -0.8% | 7,700 |
| 2017/05/01 | 1,270 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 5,000 |
| 2017/04/28 | 1,290 | 1,310 | 1,270 | 1,270 | -30 | -2.3% | 11,300 |
| 2017/04/27 | 1,290 | 1,310 | 1,290 | 1,300 | +10 | +0.8% | 15,800 |
| 2017/04/26 | 1,290 | 1,300 | 1,280 | 1,290 | +10 | +0.8% | 6,400 |
| 2017/04/25 | 1,280 | 1,300 | 1,270 | 1,280 | ±0 | ±0% | 13,200 |
| 2017/04/24 | 1,270 | 1,280 | 1,270 | 1,280 | +30 | +2.4% | 11,900 |
| 2017/04/21 | 1,260 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 8,800 |
| 2017/04/20 | 1,220 | 1,260 | 1,220 | 1,250 | +30 | +2.5% | 10,400 |
| 2017/04/19 | 1,240 | 1,240 | 1,200 | 1,220 | -20 | -1.6% | 16,400 |
| 2017/04/18 | 1,220 | 1,260 | 1,220 | 1,240 | +20 | +1.6% | 5,600 |
| 2017/04/17 | 1,220 | 1,230 | 1,210 | 1,220 | +20 | +1.7% | 11,900 |
| 2017/04/14 | 1,200 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 11,800 |
| 2017/04/13 | 1,230 | 1,230 | 1,190 | 1,210 | -30 | -2.4% | 27,300 |
| 2017/04/12 | 1,260 | 1,260 | 1,230 | 1,240 | -20 | -1.6% | 13,600 |
| 2017/04/11 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 5,200 |
| 2017/04/10 | 1,280 | 1,280 | 1,260 | 1,270 | -10 | -0.8% | 10,500 |
| 2017/04/07 | 1,300 | 1,300 | 1,270 | 1,280 | +10 | +0.8% | 12,300 |
| 2017/04/06 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 9,000 |
| 2017/04/05 | 1,310 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 14,100 |
| 2017/04/04 | 1,320 | 1,320 | 1,300 | 1,310 | -10 | -0.8% | 12,500 |
| 2017/04/03 | 1,320 | 1,330 | 1,310 | 1,320 | +10 | +0.8% | 7,000 |
| 2017/03/31 | 1,340 | 1,350 | 1,300 | 1,310 | -30 | -2.2% | 13,200 |
| 2017/03/30 | 1,340 | 1,340 | 1,330 | 1,340 | ±0 | ±0% | 3,100 |
| 2017/03/29 | 1,320 | 1,340 | 1,320 | 1,340 | ±0 | ±0% | 7,600 |
| 2017/03/28 | 1,320 | 1,340 | 1,290 | 1,340 | +20 | +1.5% | 18,900 |
| 2017/03/27 | 1,310 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 17,000 |
| 2017/03/24 | 1,310 | 1,330 | 1,310 | 1,320 | +10 | +0.8% | 10,900 |
| 2017/03/23 | 1,330 | 1,330 | 1,300 | 1,310 | -20 | -1.5% | 16,900 |
| 2017/03/22 | 1,350 | 1,350 | 1,330 | 1,330 | -30 | -2.2% | 13,500 |
| 2017/03/21 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 4,100 |
| 2017/03/17 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 9,600 |
| 2017/03/16 | 1,340 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 10,600 |
| 2017/03/15 | 1,350 | 1,360 | 1,330 | 1,340 | -10 | -0.7% | 4,900 |
| 2017/03/14 | 1,360 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 7,500 |
2001～
2050
件表示中 / 4756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 | 82,900円 | +2.2% | +55.2% | 3.02% | 6.43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 |
| 富山銀 | 160,900円 | -2.8% | -22.5% | 3.11% | 11.45倍 | 0.30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 | 136,000円 | +6.8% | +23.3% | 3.68% | 7.52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 | 23,500円 | +11.1% | - | 2.13% | 16.39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 |
| 宮崎太 | 126,300円 | +4.3% | +0.7% | 3.96% | 5.16倍 | 0.18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
