七十七銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 5,690 | 5,703 | 5,618 | 5,629 | -65 | -1.1% | 170,200 |
| 2025/08/15 | 5,594 | 5,724 | 5,586 | 5,694 | +159 | +2.9% | 233,600 |
| 2025/08/14 | 5,405 | 5,535 | 5,396 | 5,535 | +63 | +1.2% | 233,500 |
| 2025/08/13 | 5,435 | 5,519 | 5,385 | 5,472 | +53 | +1% | 212,000 |
| 2025/08/12 | 5,455 | 5,485 | 5,389 | 5,419 | +37 | +0.7% | 318,800 |
| 2025/08/08 | 5,445 | 5,450 | 5,355 | 5,382 | -11 | -0.2% | 215,500 |
| 2025/08/07 | 5,313 | 5,428 | 5,310 | 5,393 | +107 | +2% | 225,200 |
| 2025/08/06 | 5,257 | 5,307 | 5,237 | 5,286 | +41 | +0.8% | 173,400 |
| 2025/08/05 | 5,209 | 5,305 | 5,193 | 5,245 | +45 | +0.9% | 156,100 |
| 2025/08/04 | 5,104 | 5,205 | 5,086 | 5,200 | -104 | -2% | 320,800 |
| 2025/08/01 | 5,233 | 5,315 | 5,190 | 5,304 | +54 | +1% | 155,200 |
| 2025/07/31 | 5,190 | 5,258 | 5,180 | 5,250 | +115 | +2.2% | 194,300 |
| 2025/07/30 | 5,157 | 5,180 | 5,110 | 5,135 | -21 | -0.4% | 188,000 |
| 2025/07/29 | 5,114 | 5,188 | 5,098 | 5,156 | +44 | +0.9% | 323,900 |
| 2025/07/28 | 5,400 | 5,415 | 5,112 | 5,112 | -388 | -7.1% | 604,600 |
| 2025/07/25 | 5,458 | 5,600 | 5,380 | 5,500 | +64 | +1.2% | 452,400 |
| 2025/07/24 | 5,308 | 5,471 | 5,308 | 5,436 | +180 | +3.4% | 281,200 |
| 2025/07/23 | 5,236 | 5,335 | 5,174 | 5,256 | +90 | +1.7% | 239,500 |
| 2025/07/22 | 5,175 | 5,208 | 5,138 | 5,166 | -9 | -0.2% | 112,600 |
| 2025/07/18 | 5,200 | 5,214 | 5,152 | 5,175 | +14 | +0.3% | 128,600 |
| 2025/07/17 | 5,102 | 5,179 | 5,095 | 5,161 | +27 | +0.5% | 138,300 |
| 2025/07/16 | 5,093 | 5,167 | 5,080 | 5,134 | +12 | +0.2% | 124,300 |
| 2025/07/15 | 5,080 | 5,187 | 5,080 | 5,122 | +30 | +0.6% | 168,400 |
| 2025/07/14 | 5,055 | 5,117 | 4,998 | 5,092 | +30 | +0.6% | 170,300 |
| 2025/07/11 | 5,010 | 5,154 | 5,008 | 5,062 | +93 | +1.9% | 271,200 |
| 2025/07/10 | 4,953 | 5,014 | 4,938 | 4,969 | ±0 | ±0% | 218,300 |
| 2025/07/09 | 4,898 | 4,999 | 4,859 | 4,969 | +90 | +1.8% | 207,500 |
| 2025/07/08 | 4,885 | 4,902 | 4,852 | 4,879 | -16 | -0.3% | 192,700 |
| 2025/07/07 | 4,900 | 4,921 | 4,835 | 4,895 | -32 | -0.6% | 134,900 |
| 2025/07/04 | 4,891 | 4,927 | 4,866 | 4,927 | +77 | +1.6% | 131,900 |
| 2025/07/03 | 4,876 | 4,884 | 4,812 | 4,850 | -13 | -0.3% | 133,700 |
| 2025/07/02 | 4,842 | 4,877 | 4,824 | 4,863 | -39 | -0.8% | 180,700 |
| 2025/07/01 | 4,881 | 4,905 | 4,781 | 4,902 | -21 | -0.4% | 267,300 |
| 2025/06/30 | 4,966 | 4,966 | 4,900 | 4,923 | +7 | +0.1% | 124,600 |
| 2025/06/27 | 4,900 | 4,956 | 4,884 | 4,916 | +14 | +0.3% | 171,800 |
| 2025/06/26 | 4,850 | 4,902 | 4,831 | 4,902 | +24 | +0.5% | 172,900 |
| 2025/06/25 | 4,893 | 4,893 | 4,821 | 4,878 | -15 | -0.3% | 151,300 |
| 2025/06/24 | 4,920 | 4,937 | 4,863 | 4,893 | +29 | +0.6% | 179,200 |
| 2025/06/23 | 4,877 | 4,905 | 4,830 | 4,864 | -2 | ±0% | 126,900 |
| 2025/06/20 | 4,905 | 4,944 | 4,866 | 4,866 | -49 | -1% | 302,300 |
| 2025/06/19 | 4,950 | 4,960 | 4,915 | 4,915 | +3 | +0.1% | 119,400 |
| 2025/06/18 | 4,868 | 4,931 | 4,858 | 4,912 | +20 | +0.4% | 159,800 |
| 2025/06/17 | 4,889 | 4,910 | 4,866 | 4,892 | +3 | +0.1% | 149,600 |
| 2025/06/16 | 4,903 | 4,915 | 4,860 | 4,889 | +56 | +1.2% | 150,600 |
| 2025/06/13 | 4,900 | 4,900 | 4,794 | 4,833 | -29 | -0.6% | 215,000 |
| 2025/06/12 | 4,815 | 4,879 | 4,815 | 4,862 | +52 | +1.1% | 145,100 |
| 2025/06/11 | 4,824 | 4,837 | 4,773 | 4,810 | -4 | -0.1% | 169,300 |
| 2025/06/10 | 4,921 | 4,938 | 4,807 | 4,814 | -127 | -2.6% | 236,800 |
| 2025/06/09 | 4,947 | 4,976 | 4,926 | 4,941 | +34 | +0.7% | 115,300 |
| 2025/06/06 | 4,930 | 4,949 | 4,900 | 4,907 | -6 | -0.1% | 86,400 |
1～
50
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「七十七」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 |
|---|---|---|---|---|---|---|---|---|
| 七十七 | 562,900円 | +7.8% | +11.1% | 3.73% | 9.50倍 | 0.73倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
| 群馬銀 | 149,900円 | +11.6% | +12.9% | 3.34% | 11.69倍 | 1.02倍 |
|
県内シェアは預金、貸出金とも３５％程度で断トツ。第四北越ＦＧと２７年４月に経営統合で合意 |
| ほくほく | 353,200円 | +4.7% | +16.2% | 1.98% | 10.46倍 | 0.68倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
| ひろぎん | 138,600円 | +10.7% | +9.2% | 3.90% | 10.42倍 | 0.83倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 山口ＦＧ | 176,600円 | -1.6% | -14.2% | 3.62% | 11.83倍 | 0.60倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
市場注目の銘柄
チャート関連のコラム
