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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 927 | 938 | 920 | 931 | -5 | -0.5% | 10,300 |
| 2024/02/07 | 944 | 946 | 930 | 936 | -10 | -1.1% | 25,000 |
| 2024/02/06 | 960 | 960 | 946 | 946 | -9 | -0.9% | 5,900 |
| 2024/02/05 | 951 | 968 | 948 | 955 | ±0 | ±0% | 10,800 |
| 2024/02/02 | 960 | 960 | 946 | 955 | -3 | -0.3% | 7,200 |
| 2024/02/01 | 966 | 968 | 955 | 958 | -16 | -1.6% | 9,300 |
| 2024/01/31 | 966 | 981 | 950 | 974 | +8 | +0.8% | 19,700 |
| 2024/01/30 | 993 | 993 | 966 | 966 | -27 | -2.7% | 81,600 |
| 2024/01/29 | 987 | 995 | 979 | 993 | +20 | +2.1% | 11,900 |
| 2024/01/26 | 961 | 992 | 956 | 973 | +4 | +0.4% | 18,800 |
| 2024/01/25 | 960 | 984 | 952 | 969 | +17 | +1.8% | 25,500 |
| 2024/01/24 | 922 | 958 | 922 | 952 | +26 | +2.8% | 17,800 |
| 2024/01/23 | 955 | 955 | 926 | 926 | -21 | -2.2% | 12,800 |
| 2024/01/22 | 936 | 955 | 935 | 947 | +15 | +1.6% | 16,700 |
| 2024/01/19 | 930 | 942 | 921 | 932 | -3 | -0.3% | 22,500 |
| 2024/01/18 | 922 | 935 | 917 | 935 | +13 | +1.4% | 10,400 |
| 2024/01/17 | 939 | 954 | 918 | 922 | -25 | -2.6% | 25,900 |
| 2024/01/16 | 936 | 947 | 919 | 947 | +15 | +1.6% | 20,700 |
| 2024/01/15 | 911 | 939 | 911 | 932 | +30 | +3.3% | 27,200 |
| 2024/01/12 | 908 | 916 | 890 | 902 | -16 | -1.7% | 47,600 |
| 2024/01/11 | 904 | 932 | 904 | 918 | +14 | +1.5% | 22,400 |
| 2024/01/10 | 924 | 924 | 904 | 904 | -14 | -1.5% | 10,900 |
| 2024/01/09 | 934 | 934 | 902 | 918 | -10 | -1.1% | 17,000 |
| 2024/01/05 | 921 | 930 | 921 | 928 | +7 | +0.8% | 6,300 |
| 2024/01/04 | 935 | 935 | 906 | 921 | -12 | -1.3% | 9,700 |
| 2023/12/29 | 932 | 935 | 926 | 933 | +12 | +1.3% | 6,200 |
| 2023/12/28 | 914 | 923 | 914 | 921 | -4 | -0.4% | 6,700 |
| 2023/12/27 | 907 | 925 | 905 | 925 | +21 | +2.3% | 12,200 |
| 2023/12/26 | 895 | 906 | 887 | 904 | +8 | +0.9% | 24,700 |
| 2023/12/25 | 901 | 910 | 894 | 896 | -5 | -0.6% | 15,300 |
| 2023/12/22 | 884 | 901 | 884 | 901 | +17 | +1.9% | 16,900 |
| 2023/12/21 | 900 | 906 | 884 | 884 | -26 | -2.9% | 63,800 |
| 2023/12/20 | 910 | 920 | 908 | 910 | -3 | -0.3% | 9,900 |
| 2023/12/19 | 918 | 923 | 910 | 913 | -5 | -0.5% | 16,600 |
| 2023/12/18 | 927 | 927 | 914 | 918 | -15 | -1.6% | 9,300 |
| 2023/12/15 | 935 | 949 | 933 | 933 | -4 | -0.4% | 11,100 |
| 2023/12/14 | 945 | 948 | 934 | 937 | -8 | -0.8% | 11,200 |
| 2023/12/13 | 946 | 953 | 944 | 945 | -2 | -0.2% | 5,400 |
| 2023/12/12 | 969 | 976 | 946 | 947 | -22 | -2.3% | 6,900 |
| 2023/12/11 | 964 | 973 | 959 | 969 | +10 | +1% | 15,700 |
| 2023/12/08 | 941 | 966 | 941 | 959 | +12 | +1.3% | 16,200 |
| 2023/12/07 | 934 | 951 | 934 | 947 | +3 | +0.3% | 47,300 |
| 2023/12/06 | 935 | 949 | 935 | 944 | +4 | +0.4% | 10,200 |
| 2023/12/05 | 954 | 958 | 936 | 940 | -17 | -1.8% | 17,200 |
| 2023/12/04 | 972 | 972 | 957 | 957 | -15 | -1.5% | 6,200 |
| 2023/12/01 | 964 | 974 | 951 | 972 | +8 | +0.8% | 10,300 |
| 2023/11/30 | 948 | 965 | 948 | 964 | +19 | +2% | 7,800 |
| 2023/11/29 | 969 | 970 | 945 | 945 | -25 | -2.6% | 16,800 |
| 2023/11/28 | 975 | 988 | 970 | 970 | -7 | -0.7% | 7,000 |
| 2023/11/27 | 979 | 982 | 973 | 977 | -2 | -0.2% | 2,900 |
301～
350
件表示中 / 4694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 | 75,000円 | -8.7% | -38.5% | 3.33% | 9.49倍 | 0.13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 | 151,800円 | +3.5% | +58.6% | 3.29% | 8.51倍 | 0.27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 | 130,100円 | +3.4% | +6.6% | 3.84% | 8.70倍 | 0.22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 | 21,300円 | -1.5% | - | 2.35% | - | 0.30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 | 120,900円 | -4.2% | -30.8% | 4.14% | 6.42倍 | 0.14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
