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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,700 | 1,740 | 1,700 | 1,730 | +30 | +1.8% | 16,100 |
| 2015/05/27 | 1,710 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 16,300 |
| 2015/05/26 | 1,710 | 1,730 | 1,700 | 1,700 | -10 | -0.6% | 19,900 |
| 2015/05/25 | 1,720 | 1,720 | 1,700 | 1,710 | ±0 | ±0% | 17,000 |
| 2015/05/22 | 1,700 | 1,720 | 1,700 | 1,710 | +10 | +0.6% | 13,500 |
| 2015/05/21 | 1,680 | 1,710 | 1,670 | 1,700 | +10 | +0.6% | 18,100 |
| 2015/05/20 | 1,690 | 1,700 | 1,670 | 1,690 | +10 | +0.6% | 22,300 |
| 2015/05/19 | 1,690 | 1,690 | 1,660 | 1,680 | ±0 | ±0% | 19,400 |
| 2015/05/18 | 1,690 | 1,690 | 1,660 | 1,680 | -20 | -1.2% | 34,400 |
| 2015/05/15 | 1,730 | 1,730 | 1,690 | 1,700 | +10 | +0.6% | 27,100 |
| 2015/05/14 | 1,790 | 1,790 | 1,690 | 1,690 | -110 | -6.1% | 50,400 |
| 2015/05/13 | 1,800 | 1,800 | 1,780 | 1,800 | +10 | +0.6% | 7,700 |
| 2015/05/12 | 1,770 | 1,800 | 1,760 | 1,790 | +20 | +1.1% | 16,800 |
| 2015/05/11 | 1,800 | 1,800 | 1,770 | 1,770 | +10 | +0.6% | 5,500 |
| 2015/05/08 | 1,750 | 1,770 | 1,740 | 1,760 | +30 | +1.7% | 14,400 |
| 2015/05/07 | 1,740 | 1,760 | 1,720 | 1,730 | ±0 | ±0% | 9,600 |
| 2015/05/01 | 1,740 | 1,760 | 1,730 | 1,730 | -30 | -1.7% | 18,100 |
| 2015/04/30 | 1,800 | 1,800 | 1,730 | 1,760 | -60 | -3.3% | 20,300 |
| 2015/04/28 | 1,800 | 1,820 | 1,790 | 1,820 | +20 | +1.1% | 9,300 |
| 2015/04/27 | 1,810 | 1,820 | 1,790 | 1,800 | ±0 | ±0% | 4,700 |
| 2015/04/24 | 1,810 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 8,000 |
| 2015/04/23 | 1,850 | 1,860 | 1,800 | 1,820 | -30 | -1.6% | 24,000 |
| 2015/04/22 | 1,840 | 1,850 | 1,820 | 1,850 | +30 | +1.6% | 15,700 |
| 2015/04/21 | 1,810 | 1,850 | 1,810 | 1,820 | +20 | +1.1% | 17,700 |
| 2015/04/20 | 1,810 | 1,840 | 1,790 | 1,800 | ±0 | ±0% | 21,100 |
| 2015/04/17 | 1,850 | 1,870 | 1,790 | 1,800 | -50 | -2.7% | 36,300 |
| 2015/04/16 | 1,790 | 1,850 | 1,760 | 1,850 | +70 | +3.9% | 25,400 |
| 2015/04/15 | 1,790 | 1,790 | 1,760 | 1,780 | ±0 | ±0% | 4,500 |
| 2015/04/14 | 1,770 | 1,780 | 1,770 | 1,780 | +20 | +1.1% | 1,000 |
| 2015/04/13 | 1,800 | 1,800 | 1,760 | 1,760 | -30 | -1.7% | 5,300 |
| 2015/04/10 | 1,810 | 1,810 | 1,770 | 1,790 | +20 | +1.1% | 17,200 |
| 2015/04/09 | 1,800 | 1,800 | 1,770 | 1,770 | -20 | -1.1% | 7,100 |
| 2015/04/08 | 1,770 | 1,800 | 1,760 | 1,790 | +40 | +2.3% | 13,300 |
| 2015/04/07 | 1,720 | 1,760 | 1,710 | 1,750 | +40 | +2.3% | 9,800 |
| 2015/04/06 | 1,730 | 1,740 | 1,700 | 1,710 | -20 | -1.2% | 3,800 |
| 2015/04/03 | 1,740 | 1,760 | 1,670 | 1,730 | -20 | -1.1% | 33,300 |
| 2015/04/02 | 1,740 | 1,800 | 1,740 | 1,750 | +30 | +1.7% | 28,300 |
| 2015/04/01 | 1,710 | 1,730 | 1,690 | 1,720 | -10 | -0.6% | 16,500 |
| 2015/03/31 | 1,750 | 1,770 | 1,730 | 1,730 | -10 | -0.6% | 13,200 |
| 2015/03/30 | 1,720 | 1,740 | 1,680 | 1,740 | +10 | +0.6% | 21,000 |
| 2015/03/27 | 1,750 | 1,780 | 1,730 | 1,730 | -30 | -1.7% | 24,000 |
| 2015/03/26 | 1,800 | 1,800 | 1,740 | 1,760 | -60 | -3.3% | 31,800 |
| 2015/03/25 | 1,840 | 1,840 | 1,800 | 1,820 | -30 | -1.6% | 10,700 |
| 2015/03/24 | 1,830 | 1,850 | 1,790 | 1,850 | +20 | +1.1% | 21,900 |
| 2015/03/23 | 1,860 | 1,860 | 1,820 | 1,830 | -30 | -1.6% | 22,200 |
| 2015/03/20 | 1,910 | 1,910 | 1,860 | 1,860 | -50 | -2.6% | 25,300 |
| 2015/03/19 | 1,910 | 1,940 | 1,880 | 1,910 | ±0 | ±0% | 27,500 |
| 2015/03/18 | 1,900 | 1,910 | 1,880 | 1,910 | +30 | +1.6% | 29,700 |
| 2015/03/17 | 1,910 | 1,910 | 1,870 | 1,880 | -20 | -1.1% | 27,200 |
| 2015/03/16 | 1,920 | 1,920 | 1,870 | 1,900 | ±0 | ±0% | 36,500 |
2451～
2500
件表示中 / 4717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 | 75,300円 | +2.2% | +55.2% | 3.32% | 5.84倍 | 0.17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 | 152,600円 | -2.8% | -22.5% | 3.28% | 10.84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 | 130,000円 | +6.8% | +23.3% | 3.85% | 7.19倍 | 0.25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 | 21,900円 | +11.1% | - | 2.28% | 15.27倍 | 0.32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 | 121,500円 | +4.3% | +0.7% | 4.12% | 4.96倍 | 0.17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
