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 |
|---|---|---|---|---|---|---|---|
| 2007/12/26 | 1,490 | 1,490 | 1,480 | 1,490 | ±0 | ±0% | 5,600 |
| 2007/12/25 | 1,490 | 1,500 | 1,480 | 1,490 | +10 | +0.7% | 12,100 |
| 2007/12/21 | 1,500 | 1,500 | 1,450 | 1,480 | +10 | +0.7% | 15,500 |
| 2007/12/20 | 1,470 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 15,100 |
| 2007/12/19 | 1,470 | 1,500 | 1,460 | 1,460 | ±0 | ±0% | 8,500 |
| 2007/12/18 | 1,430 | 1,480 | 1,430 | 1,460 | -40 | -2.7% | 18,800 |
| 2007/12/17 | 1,530 | 1,550 | 1,490 | 1,500 | -20 | -1.3% | 24,200 |
| 2007/12/14 | 1,500 | 1,520 | 1,490 | 1,520 | +30 | +2% | 31,200 |
| 2007/12/13 | 1,510 | 1,520 | 1,480 | 1,490 | -20 | -1.3% | 18,400 |
| 2007/12/12 | 1,460 | 1,510 | 1,450 | 1,510 | +10 | +0.7% | 23,900 |
| 2007/12/11 | 1,510 | 1,520 | 1,480 | 1,500 | +40 | +2.7% | 60,300 |
| 2007/12/10 | 1,420 | 1,480 | 1,410 | 1,460 | +70 | +5% | 71,900 |
| 2007/12/07 | 1,380 | 1,390 | 1,370 | 1,390 | +20 | +1.5% | 23,900 |
| 2007/12/06 | 1,400 | 1,400 | 1,370 | 1,370 | -20 | -1.4% | 13,900 |
| 2007/12/05 | 1,390 | 1,390 | 1,380 | 1,390 | -10 | -0.7% | 8,200 |
| 2007/12/04 | 1,400 | 1,400 | 1,390 | 1,400 | -10 | -0.7% | 11,700 |
| 2007/12/03 | 1,400 | 1,430 | 1,400 | 1,410 | +30 | +2.2% | 5,900 |
| 2007/11/30 | 1,430 | 1,440 | 1,380 | 1,380 | -50 | -3.5% | 19,200 |
| 2007/11/29 | 1,440 | 1,450 | 1,430 | 1,430 | +10 | +0.7% | 12,300 |
| 2007/11/28 | 1,450 | 1,460 | 1,420 | 1,420 | -20 | -1.4% | 11,500 |
| 2007/11/27 | 1,450 | 1,450 | 1,410 | 1,440 | -20 | -1.4% | 18,500 |
| 2007/11/26 | 1,450 | 1,470 | 1,430 | 1,460 | +40 | +2.8% | 15,800 |
| 2007/11/22 | 1,390 | 1,420 | 1,390 | 1,420 | +30 | +2.2% | 11,500 |
| 2007/11/21 | 1,390 | 1,410 | 1,370 | 1,390 | +60 | +4.5% | 24,100 |
| 2007/11/20 | 1,320 | 1,330 | 1,290 | 1,330 | ±0 | ±0% | 7,500 |
| 2007/11/19 | 1,340 | 1,350 | 1,320 | 1,330 | ±0 | ±0% | 2,700 |
| 2007/11/16 | 1,340 | 1,340 | 1,300 | 1,330 | -10 | -0.7% | 9,200 |
| 2007/11/15 | 1,320 | 1,340 | 1,320 | 1,340 | +30 | +2.3% | 5,100 |
| 2007/11/14 | 1,310 | 1,320 | 1,290 | 1,310 | +20 | +1.6% | 8,000 |
| 2007/11/13 | 1,310 | 1,310 | 1,290 | 1,290 | -10 | -0.8% | 5,300 |
| 2007/11/12 | 1,320 | 1,320 | 1,290 | 1,300 | -40 | -3% | 14,400 |
| 2007/11/09 | 1,340 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 4,000 |
| 2007/11/08 | 1,330 | 1,350 | 1,320 | 1,350 | -20 | -1.5% | 14,200 |
| 2007/11/07 | 1,380 | 1,380 | 1,370 | 1,370 | -20 | -1.4% | 9,800 |
| 2007/11/06 | 1,380 | 1,390 | 1,380 | 1,390 | ±0 | ±0% | 4,000 |
| 2007/11/05 | 1,410 | 1,420 | 1,390 | 1,390 | ±0 | ±0% | 4,700 |
| 2007/11/02 | 1,380 | 1,400 | 1,370 | 1,390 | ±0 | ±0% | 30,400 |
| 2007/11/01 | 1,400 | 1,410 | 1,380 | 1,390 | -10 | -0.7% | 16,200 |
| 2007/10/31 | 1,390 | 1,410 | 1,390 | 1,400 | +20 | +1.4% | 10,000 |
| 2007/10/30 | 1,390 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 25,000 |
| 2007/10/29 | 1,390 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 14,300 |
| 2007/10/26 | 1,370 | 1,380 | 1,370 | 1,380 | +10 | +0.7% | 7,100 |
| 2007/10/25 | 1,380 | 1,380 | 1,370 | 1,370 | -10 | -0.7% | 8,400 |
| 2007/10/24 | 1,400 | 1,400 | 1,380 | 1,380 | -10 | -0.7% | 19,200 |
| 2007/10/23 | 1,400 | 1,410 | 1,380 | 1,390 | -10 | -0.7% | 10,800 |
| 2007/10/22 | 1,390 | 1,410 | 1,380 | 1,400 | -40 | -2.8% | 20,400 |
| 2007/10/19 | 1,440 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 6,000 |
| 2007/10/18 | 1,450 | 1,460 | 1,440 | 1,450 | +10 | +0.7% | 3,900 |
| 2007/10/17 | 1,450 | 1,460 | 1,430 | 1,440 | -20 | -1.4% | 18,900 |
| 2007/10/16 | 1,490 | 1,490 | 1,450 | 1,460 | -40 | -2.7% | 28,800 |
4301～
4350
件表示中 / 4752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 | 82,000円 | +2.2% | +55.2% | 3.05% | 6.35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 | 157,800円 | -2.8% | -22.5% | 3.17% | 11.21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 | 135,500円 | +6.8% | +23.3% | 3.69% | 7.49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 | 23,700円 | +11.1% | - | 2.11% | 16.53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 | 125,700円 | +4.3% | +0.7% | 3.98% | 5.13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
