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 |
|---|---|---|---|---|---|---|---|
| 2008/09/25 | 870 | 880 | 870 | 880 | +10 | +1.1% | 2,000 |
| 2008/09/24 | 870 | 870 | 870 | 870 | -20 | -2.2% | 1,800 |
| 2008/09/22 | 870 | 910 | 870 | 890 | +40 | +4.7% | 7,600 |
| 2008/09/19 | 860 | 870 | 840 | 850 | -10 | -1.2% | 7,600 |
| 2008/09/18 | 840 | 870 | 840 | 860 | ±0 | ±0% | 10,700 |
| 2008/09/17 | 870 | 890 | 800 | 860 | -10 | -1.1% | 11,300 |
| 2008/09/16 | 880 | 900 | 810 | 870 | -40 | -4.4% | 9,200 |
| 2008/09/12 | 920 | 920 | 900 | 910 | -10 | -1.1% | 4,100 |
| 2008/09/11 | 940 | 940 | 920 | 920 | -20 | -2.1% | 3,400 |
| 2008/09/10 | 940 | 950 | 940 | 940 | -10 | -1.1% | 1,800 |
| 2008/09/09 | 960 | 960 | 950 | 950 | -20 | -2.1% | 1,200 |
| 2008/09/08 | 930 | 970 | 930 | 970 | +30 | +3.2% | 7,800 |
| 2008/09/05 | 970 | 970 | 940 | 940 | -40 | -4.1% | 7,000 |
| 2008/09/04 | 980 | 990 | 980 | 980 | ±0 | ±0% | 2,600 |
| 2008/09/03 | 980 | 990 | 980 | 980 | +10 | +1% | 4,900 |
| 2008/09/02 | 990 | 990 | 970 | 970 | -20 | -2% | 4,000 |
| 2008/09/01 | 1,000 | 1,000 | 980 | 990 | ±0 | ±0% | 900 |
| 2008/08/29 | 990 | 990 | 990 | 990 | ±0 | ±0% | 300 |
| 2008/08/28 | 1,000 | 1,000 | 980 | 990 | ±0 | ±0% | 4,200 |
| 2008/08/27 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 200 |
| 2008/08/26 | 990 | 1,000 | 990 | 1,000 | ±0 | ±0% | 1,100 |
| 2008/08/25 | 990 | 1,000 | 990 | 1,000 | +10 | +1% | 600 |
| 2008/08/22 | 990 | 1,000 | 990 | 990 | -20 | -2% | 1,200 |
| 2008/08/21 | 1,020 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 4,100 |
| 2008/08/20 | 980 | 1,010 | 980 | 1,010 | +20 | +2% | 3,100 |
| 2008/08/19 | 990 | 990 | 990 | 990 | ±0 | ±0% | 1,100 |
| 2008/08/18 | 1,010 | 1,010 | 990 | 990 | ±0 | ±0% | 2,800 |
| 2008/08/15 | 1,000 | 1,000 | 990 | 990 | -20 | -2% | 3,300 |
| 2008/08/14 | 1,010 | 1,010 | 1,000 | 1,010 | ±0 | ±0% | 5,500 |
| 2008/08/13 | 1,010 | 1,010 | 1,000 | 1,010 | -10 | -1% | 7,100 |
| 2008/08/12 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 7,900 |
| 2008/08/11 | 1,030 | 1,040 | 1,020 | 1,040 | +20 | +2% | 3,900 |
| 2008/08/08 | 1,030 | 1,030 | 1,010 | 1,020 | ±0 | ±0% | 6,300 |
| 2008/08/07 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 2,900 |
| 2008/08/06 | 1,020 | 1,040 | 1,020 | 1,040 | +10 | +1% | 4,900 |
| 2008/08/05 | 1,010 | 1,030 | 1,000 | 1,030 | +10 | +1% | 6,200 |
| 2008/08/04 | 1,040 | 1,040 | 1,000 | 1,020 | -10 | -1% | 14,100 |
| 2008/08/01 | 1,030 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 2,900 |
| 2008/07/31 | 1,040 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 1,400 |
| 2008/07/30 | 1,050 | 1,050 | 1,030 | 1,030 | -10 | -1% | 2,300 |
| 2008/07/29 | 1,040 | 1,060 | 1,030 | 1,040 | ±0 | ±0% | 2,800 |
| 2008/07/28 | 1,030 | 1,040 | 1,030 | 1,040 | +20 | +2% | 8,000 |
| 2008/07/25 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 8,900 |
| 2008/07/24 | 1,050 | 1,080 | 1,040 | 1,040 | -10 | -1% | 5,700 |
| 2008/07/23 | 1,040 | 1,060 | 1,040 | 1,050 | -20 | -1.9% | 9,100 |
| 2008/07/22 | 1,130 | 1,130 | 1,050 | 1,070 | +40 | +3.9% | 9,700 |
| 2008/07/18 | 1,030 | 1,030 | 1,020 | 1,030 | +20 | +2% | 5,500 |
| 2008/07/17 | 1,020 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 2,300 |
| 2008/07/16 | 1,000 | 1,030 | 1,000 | 1,010 | -10 | -1% | 2,800 |
| 2008/07/15 | 1,020 | 1,060 | 1,010 | 1,020 | -10 | -1% | 6,800 |
4151～
4200
件表示中 / 4785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 | 92,300円 | +2.2% | +55.2% | 2.71% | 7.17倍 | 0.21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 |
| じもとＨＤ | 44,600円 | +7.1% | +3.3% | 1.12% | 7.05倍 | 2.68倍 |
|
きらやか銀と仙台銀の経営統合で１２年に誕生。公的資金注入行。ＳＢＩＨＤ子会社が筆頭株主 |
| 大東銀 | 80,000円 | -1.0% | -5.8% | 4.00% | 8.45倍 | 0.32倍 |
|
福島県内資金量２位。郡山本拠、県全域展開。中小企業、個人に強み。復興支援強化で営業改革 |
| 富山銀 | 167,900円 | -2.8% | -22.5% | 2.98% | 11.95倍 | 0.31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 | 141,800円 | +6.8% | +23.3% | 3.53% | 7.53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 |
市場注目の銘柄
チャート関連のコラム
