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 |
|---|---|---|---|---|---|---|---|
| 2014/05/02 | 1,500 | 1,500 | 1,480 | 1,490 | ±0 | ±0% | 4,500 |
| 2014/05/01 | 1,460 | 1,490 | 1,460 | 1,490 | +20 | +1.4% | 4,600 |
| 2014/04/30 | 1,480 | 1,490 | 1,470 | 1,470 | -10 | -0.7% | 4,100 |
| 2014/04/28 | 1,480 | 1,500 | 1,480 | 1,480 | -30 | -2% | 2,600 |
| 2014/04/25 | 1,500 | 1,520 | 1,500 | 1,510 | +10 | +0.7% | 4,500 |
| 2014/04/24 | 1,500 | 1,520 | 1,490 | 1,500 | ±0 | ±0% | 2,600 |
| 2014/04/23 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 2,800 |
| 2014/04/22 | 1,520 | 1,520 | 1,490 | 1,490 | -30 | -2% | 3,800 |
| 2014/04/21 | 1,490 | 1,520 | 1,490 | 1,520 | +10 | +0.7% | 6,400 |
| 2014/04/18 | 1,490 | 1,510 | 1,480 | 1,510 | +20 | +1.3% | 7,900 |
| 2014/04/17 | 1,530 | 1,530 | 1,480 | 1,490 | ±0 | ±0% | 4,100 |
| 2014/04/16 | 1,490 | 1,500 | 1,480 | 1,490 | +20 | +1.4% | 3,800 |
| 2014/04/15 | 1,480 | 1,500 | 1,470 | 1,470 | -10 | -0.7% | 3,300 |
| 2014/04/14 | 1,460 | 1,490 | 1,460 | 1,480 | +20 | +1.4% | 3,300 |
| 2014/04/11 | 1,450 | 1,480 | 1,440 | 1,460 | ±0 | ±0% | 10,300 |
| 2014/04/10 | 1,480 | 1,490 | 1,460 | 1,460 | ±0 | ±0% | 5,300 |
| 2014/04/09 | 1,510 | 1,520 | 1,450 | 1,460 | -70 | -4.6% | 12,600 |
| 2014/04/08 | 1,580 | 1,580 | 1,530 | 1,530 | -60 | -3.8% | 9,500 |
| 2014/04/07 | 1,600 | 1,610 | 1,580 | 1,590 | -30 | -1.9% | 5,300 |
| 2014/04/04 | 1,630 | 1,630 | 1,600 | 1,620 | -10 | -0.6% | 11,700 |
| 2014/04/03 | 1,630 | 1,630 | 1,620 | 1,630 | +30 | +1.9% | 8,500 |
| 2014/04/02 | 1,600 | 1,630 | 1,580 | 1,600 | +10 | +0.6% | 18,500 |
| 2014/04/01 | 1,580 | 1,590 | 1,560 | 1,590 | +20 | +1.3% | 13,300 |
| 2014/03/31 | 1,550 | 1,570 | 1,540 | 1,570 | +30 | +1.9% | 15,500 |
| 2014/03/28 | 1,520 | 1,540 | 1,510 | 1,540 | +20 | +1.3% | 10,000 |
| 2014/03/27 | 1,500 | 1,520 | 1,470 | 1,520 | +20 | +1.3% | 13,300 |
| 2014/03/26 | 1,500 | 1,500 | 1,470 | 1,500 | +10 | +0.7% | 22,400 |
| 2014/03/25 | 1,480 | 1,490 | 1,450 | 1,490 | +30 | +2.1% | 25,500 |
| 2014/03/24 | 1,410 | 1,490 | 1,410 | 1,460 | +70 | +5% | 24,700 |
| 2014/03/20 | 1,420 | 1,430 | 1,390 | 1,390 | -20 | -1.4% | 10,700 |
| 2014/03/19 | 1,410 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 7,000 |
| 2014/03/18 | 1,400 | 1,430 | 1,400 | 1,420 | +40 | +2.9% | 8,000 |
| 2014/03/17 | 1,410 | 1,410 | 1,370 | 1,380 | -30 | -2.1% | 9,100 |
| 2014/03/14 | 1,440 | 1,440 | 1,410 | 1,410 | -40 | -2.8% | 30,100 |
| 2014/03/13 | 1,460 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 18,300 |
| 2014/03/12 | 1,470 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 6,900 |
| 2014/03/11 | 1,490 | 1,500 | 1,470 | 1,480 | ±0 | ±0% | 21,400 |
| 2014/03/10 | 1,540 | 1,540 | 1,470 | 1,480 | -70 | -4.5% | 42,900 |
| 2014/03/07 | 1,550 | 1,560 | 1,530 | 1,550 | ±0 | ±0% | 13,700 |
| 2014/03/06 | 1,540 | 1,550 | 1,530 | 1,550 | +10 | +0.6% | 3,800 |
| 2014/03/05 | 1,540 | 1,540 | 1,520 | 1,540 | +10 | +0.7% | 4,800 |
| 2014/03/04 | 1,480 | 1,530 | 1,480 | 1,530 | +20 | +1.3% | 8,300 |
| 2014/03/03 | 1,570 | 1,570 | 1,510 | 1,510 | -40 | -2.6% | 6,700 |
| 2014/02/28 | 1,570 | 1,570 | 1,550 | 1,550 | -20 | -1.3% | 4,500 |
| 2014/02/27 | 1,560 | 1,580 | 1,550 | 1,570 | ±0 | ±0% | 3,800 |
| 2014/02/26 | 1,550 | 1,580 | 1,550 | 1,570 | ±0 | ±0% | 5,000 |
| 2014/02/25 | 1,590 | 1,590 | 1,510 | 1,570 | -10 | -0.6% | 11,100 |
| 2014/02/24 | 1,570 | 1,580 | 1,540 | 1,580 | +20 | +1.3% | 4,500 |
| 2014/02/21 | 1,530 | 1,580 | 1,530 | 1,560 | +50 | +3.3% | 8,400 |
| 2014/02/20 | 1,570 | 1,570 | 1,510 | 1,510 | -50 | -3.2% | 6,000 |
2751～
2800
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
