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 |
|---|---|---|---|---|---|---|---|
| 2013/12/02 | 1,440 | 1,440 | 1,410 | 1,440 | +10 | +0.7% | 30,100 |
| 2013/11/29 | 1,420 | 1,440 | 1,400 | 1,430 | +10 | +0.7% | 41,900 |
| 2013/11/28 | 1,410 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 17,100 |
| 2013/11/27 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 11,700 |
| 2013/11/26 | 1,400 | 1,460 | 1,390 | 1,430 | +30 | +2.1% | 46,000 |
| 2013/11/25 | 1,410 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 33,100 |
| 2013/11/22 | 1,460 | 1,460 | 1,400 | 1,420 | -40 | -2.7% | 66,000 |
| 2013/11/21 | 1,480 | 1,490 | 1,430 | 1,460 | -20 | -1.4% | 80,100 |
| 2013/11/20 | 1,530 | 1,560 | 1,450 | 1,480 | -90 | -5.7% | 84,100 |
| 2013/11/19 | 1,530 | 1,700 | 1,520 | 1,570 | +40 | +2.6% | 147,900 |
| 2013/11/18 | 1,570 | 1,600 | 1,480 | 1,530 | -90 | -5.6% | 147,900 |
| 2013/11/15 | 1,510 | 1,700 | 1,510 | 1,620 | +160 | +11% | 427,800 |
| 2013/11/14 | 1,300 | 1,500 | 1,290 | 1,460 | +360 | +32.7% | 545,500 |
| 2013/11/13 | 1,120 | 1,120 | 1,070 | 1,100 | -20 | -1.8% | 33,100 |
| 2013/11/12 | 1,100 | 1,120 | 1,090 | 1,120 | +20 | +1.8% | 10,400 |
| 2013/11/11 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 4,300 |
| 2013/11/08 | 1,100 | 1,100 | 1,090 | 1,100 | -10 | -0.9% | 6,500 |
| 2013/11/07 | 1,100 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 12,500 |
| 2013/11/06 | 1,120 | 1,140 | 1,100 | 1,110 | ±0 | ±0% | 10,600 |
| 2013/11/05 | 1,110 | 1,110 | 1,110 | 1,110 | -10 | -0.9% | 5,300 |
| 2013/11/01 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 4,800 |
| 2013/10/31 | 1,120 | 1,160 | 1,120 | 1,120 | +10 | +0.9% | 7,200 |
| 2013/10/30 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 6,700 |
| 2013/10/29 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 4,200 |
| 2013/10/28 | 1,110 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 1,600 |
| 2013/10/25 | 1,120 | 1,120 | 1,100 | 1,110 | ±0 | ±0% | 5,400 |
| 2013/10/24 | 1,120 | 1,120 | 1,100 | 1,110 | -10 | -0.9% | 8,800 |
| 2013/10/23 | 1,120 | 1,130 | 1,120 | 1,120 | -20 | -1.8% | 3,000 |
| 2013/10/22 | 1,140 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 4,500 |
| 2013/10/21 | 1,120 | 1,150 | 1,120 | 1,130 | ±0 | ±0% | 5,900 |
| 2013/10/18 | 1,120 | 1,130 | 1,120 | 1,130 | +20 | +1.8% | 4,600 |
| 2013/10/17 | 1,120 | 1,130 | 1,110 | 1,110 | +10 | +0.9% | 5,200 |
| 2013/10/16 | 1,110 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 5,700 |
| 2013/10/15 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 4,200 |
| 2013/10/11 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 4,700 |
| 2013/10/10 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 3,500 |
| 2013/10/09 | 1,100 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 3,200 |
| 2013/10/08 | 1,080 | 1,100 | 1,080 | 1,090 | -10 | -0.9% | 6,300 |
| 2013/10/07 | 1,140 | 1,140 | 1,080 | 1,100 | -30 | -2.7% | 13,300 |
| 2013/10/04 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 3,500 |
| 2013/10/03 | 1,170 | 1,170 | 1,140 | 1,150 | -20 | -1.7% | 5,900 |
| 2013/10/02 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 5,500 |
| 2013/10/01 | 1,160 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 5,200 |
| 2013/09/30 | 1,160 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 2,100 |
| 2013/09/27 | 1,140 | 1,150 | 1,140 | 1,150 | +20 | +1.8% | 4,300 |
| 2013/09/26 | 1,140 | 1,160 | 1,130 | 1,130 | -20 | -1.7% | 5,400 |
| 2013/09/25 | 1,160 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 7,100 |
| 2013/09/24 | 1,150 | 1,160 | 1,140 | 1,150 | -10 | -0.9% | 8,900 |
| 2013/09/20 | 1,160 | 1,160 | 1,150 | 1,160 | -10 | -0.9% | 8,000 |
| 2013/09/19 | 1,160 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 8,000 |
2851～
2900
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
