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 |
|---|---|---|---|---|---|---|---|
| 2007/10/15 | 1,520 | 1,530 | 1,500 | 1,500 | -10 | -0.7% | 4,000 |
| 2007/10/12 | 1,520 | 1,520 | 1,510 | 1,510 | -30 | -1.9% | 8,900 |
| 2007/10/11 | 1,520 | 1,540 | 1,510 | 1,540 | +10 | +0.7% | 8,600 |
| 2007/10/10 | 1,540 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 5,500 |
| 2007/10/09 | 1,510 | 1,530 | 1,510 | 1,530 | +50 | +3.4% | 12,700 |
| 2007/10/05 | 1,480 | 1,500 | 1,480 | 1,480 | ±0 | ±0% | 8,900 |
| 2007/10/04 | 1,500 | 1,510 | 1,480 | 1,480 | -20 | -1.3% | 9,200 |
| 2007/10/03 | 1,470 | 1,500 | 1,460 | 1,500 | +40 | +2.7% | 8,600 |
| 2007/10/02 | 1,470 | 1,500 | 1,460 | 1,460 | ±0 | ±0% | 8,700 |
| 2007/10/01 | 1,490 | 1,500 | 1,450 | 1,460 | -20 | -1.4% | 11,300 |
| 2007/09/28 | 1,500 | 1,500 | 1,470 | 1,480 | -10 | -0.7% | 13,700 |
| 2007/09/27 | 1,500 | 1,500 | 1,450 | 1,490 | +20 | +1.4% | 19,900 |
| 2007/09/26 | 1,460 | 1,490 | 1,460 | 1,470 | +20 | +1.4% | 3,300 |
| 2007/09/25 | 1,480 | 1,490 | 1,440 | 1,450 | -50 | -3.3% | 5,200 |
| 2007/09/21 | 1,500 | 1,540 | 1,470 | 1,500 | +20 | +1.4% | 9,600 |
| 2007/09/20 | 1,490 | 1,490 | 1,480 | 1,480 | -20 | -1.3% | 5,800 |
| 2007/09/19 | 1,500 | 1,520 | 1,470 | 1,500 | +20 | +1.4% | 9,900 |
| 2007/09/18 | 1,490 | 1,490 | 1,460 | 1,480 | -40 | -2.6% | 12,000 |
| 2007/09/14 | 1,530 | 1,770 | 1,500 | 1,520 | -10 | -0.7% | 19,900 |
| 2007/09/13 | 1,570 | 1,570 | 1,530 | 1,530 | -40 | -2.5% | 6,400 |
| 2007/09/12 | 1,590 | 1,600 | 1,550 | 1,570 | -30 | -1.9% | 11,500 |
| 2007/09/11 | 1,600 | 1,600 | 1,590 | 1,600 | -10 | -0.6% | 11,200 |
| 2007/09/10 | 1,600 | 1,640 | 1,600 | 1,610 | -20 | -1.2% | 6,800 |
| 2007/09/07 | 1,630 | 1,630 | 1,620 | 1,630 | +10 | +0.6% | 3,100 |
| 2007/09/06 | 1,650 | 1,650 | 1,610 | 1,620 | -40 | -2.4% | 8,800 |
| 2007/09/05 | 1,650 | 1,660 | 1,650 | 1,660 | +10 | +0.6% | 2,500 |
| 2007/09/04 | 1,660 | 1,670 | 1,640 | 1,650 | -20 | -1.2% | 6,400 |
| 2007/09/03 | 1,670 | 1,680 | 1,670 | 1,670 | +20 | +1.2% | 2,500 |
| 2007/08/31 | 1,630 | 1,670 | 1,630 | 1,650 | +20 | +1.2% | 6,400 |
| 2007/08/30 | 1,630 | 1,630 | 1,610 | 1,630 | -10 | -0.6% | 2,500 |
| 2007/08/29 | 1,630 | 1,640 | 1,610 | 1,640 | -10 | -0.6% | 7,600 |
| 2007/08/28 | 1,660 | 1,660 | 1,650 | 1,650 | -30 | -1.8% | 7,500 |
| 2007/08/27 | 1,670 | 1,680 | 1,660 | 1,680 | +10 | +0.6% | 6,000 |
| 2007/08/24 | 1,700 | 1,710 | 1,640 | 1,670 | -30 | -1.8% | 6,500 |
| 2007/08/23 | 1,690 | 1,710 | 1,670 | 1,700 | +30 | +1.8% | 3,200 |
| 2007/08/22 | 1,680 | 1,690 | 1,660 | 1,670 | -40 | -2.3% | 4,900 |
| 2007/08/21 | 1,720 | 1,730 | 1,700 | 1,710 | +20 | +1.2% | 6,600 |
| 2007/08/20 | 1,660 | 1,710 | 1,660 | 1,690 | +40 | +2.4% | 3,400 |
| 2007/08/17 | 1,660 | 1,680 | 1,630 | 1,650 | -10 | -0.6% | 11,300 |
| 2007/08/16 | 1,700 | 1,710 | 1,650 | 1,660 | -70 | -4% | 14,800 |
| 2007/08/15 | 1,770 | 1,770 | 1,730 | 1,730 | -50 | -2.8% | 4,100 |
| 2007/08/14 | 1,800 | 1,800 | 1,760 | 1,780 | -20 | -1.1% | 4,600 |
| 2007/08/13 | 1,850 | 1,850 | 1,800 | 1,800 | -20 | -1.1% | 7,000 |
| 2007/08/10 | 1,810 | 1,830 | 1,810 | 1,820 | +10 | +0.6% | 6,300 |
| 2007/08/09 | 1,850 | 1,900 | 1,810 | 1,810 | -40 | -2.2% | 7,900 |
| 2007/08/08 | 1,890 | 1,900 | 1,810 | 1,850 | -50 | -2.6% | 11,500 |
| 2007/08/07 | 1,920 | 1,920 | 1,900 | 1,900 | -20 | -1% | 4,200 |
| 2007/08/06 | 1,940 | 1,940 | 1,910 | 1,920 | -50 | -2.5% | 7,600 |
| 2007/08/03 | 1,950 | 1,970 | 1,950 | 1,970 | +10 | +0.5% | 3,000 |
| 2007/08/02 | 1,970 | 1,980 | 1,940 | 1,960 | -20 | -1% | 11,100 |
4351～
4400
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
