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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 557 | 565 | 555 | 564 | +11 | +2% | 984,000 |
| 2017/07/10 | 556 | 557 | 551 | 553 | +1 | +0.2% | 633,000 |
| 2017/07/07 | 552 | 558 | 551 | 552 | -5 | -0.9% | 968,000 |
| 2017/07/06 | 560 | 563 | 555 | 557 | -3 | -0.5% | 1,058,000 |
| 2017/07/05 | 555 | 563 | 555 | 560 | +6 | +1.1% | 1,500,000 |
| 2017/07/04 | 561 | 564 | 553 | 554 | -3 | -0.5% | 969,000 |
| 2017/07/03 | 550 | 557 | 548 | 557 | +4 | +0.7% | 1,079,000 |
| 2017/06/30 | 541 | 561 | 538 | 553 | +10 | +1.8% | 2,150,000 |
| 2017/06/29 | 539 | 545 | 536 | 543 | +11 | +2.1% | 1,140,000 |
| 2017/06/28 | 524 | 534 | 524 | 532 | +8 | +1.5% | 628,000 |
| 2017/06/27 | 524 | 525 | 521 | 524 | +7 | +1.4% | 763,000 |
| 2017/06/26 | 524 | 524 | 516 | 517 | -7 | -1.3% | 392,000 |
| 2017/06/23 | 522 | 524 | 517 | 524 | +5 | +1% | 580,000 |
| 2017/06/22 | 519 | 522 | 517 | 519 | ±0 | ±0% | 489,000 |
| 2017/06/21 | 524 | 525 | 515 | 519 | -8 | -1.5% | 1,055,000 |
| 2017/06/20 | 525 | 535 | 525 | 527 | +6 | +1.2% | 1,073,000 |
| 2017/06/19 | 514 | 523 | 514 | 521 | +5 | +1% | 653,000 |
| 2017/06/16 | 519 | 524 | 514 | 516 | +4 | +0.8% | 1,141,000 |
| 2017/06/15 | 515 | 521 | 511 | 512 | -8 | -1.5% | 733,000 |
| 2017/06/14 | 518 | 524 | 518 | 520 | +3 | +0.6% | 996,000 |
| 2017/06/13 | 513 | 520 | 512 | 517 | +2 | +0.4% | 532,000 |
| 2017/06/12 | 518 | 524 | 513 | 515 | -1 | -0.2% | 942,000 |
| 2017/06/09 | 512 | 517 | 508 | 516 | +4 | +0.8% | 1,329,000 |
| 2017/06/08 | 509 | 516 | 509 | 512 | +6 | +1.2% | 1,354,000 |
| 2017/06/07 | 500 | 507 | 498 | 506 | +1 | +0.2% | 926,000 |
| 2017/06/06 | 504 | 512 | 502 | 505 | +2 | +0.4% | 1,127,000 |
| 2017/06/05 | 502 | 505 | 497 | 503 | -6 | -1.2% | 887,000 |
| 2017/06/02 | 497 | 513 | 495 | 509 | +17 | +3.5% | 1,341,000 |
| 2017/06/01 | 485 | 496 | 485 | 492 | +7 | +1.4% | 1,443,000 |
| 2017/05/31 | 488 | 491 | 484 | 485 | -5 | -1% | 1,022,000 |
| 2017/05/30 | 496 | 498 | 489 | 490 | -9 | -1.8% | 974,000 |
| 2017/05/29 | 499 | 503 | 498 | 499 | -3 | -0.6% | 879,000 |
| 2017/05/26 | 498 | 505 | 498 | 502 | +4 | +0.8% | 1,791,000 |
| 2017/05/25 | 500 | 505 | 497 | 498 | -4 | -0.8% | 1,673,000 |
| 2017/05/24 | 497 | 508 | 489 | 502 | +3 | +0.6% | 1,829,000 |
| 2017/05/23 | 495 | 501 | 494 | 499 | +4 | +0.8% | 1,359,000 |
| 2017/05/22 | 496 | 497 | 490 | 495 | -2 | -0.4% | 1,268,000 |
| 2017/05/19 | 498 | 499 | 492 | 497 | -1 | -0.2% | 1,193,000 |
| 2017/05/18 | 505 | 508 | 495 | 498 | -19 | -3.7% | 1,658,000 |
| 2017/05/17 | 515 | 517 | 509 | 517 | -2 | -0.4% | 1,699,000 |
| 2017/05/16 | 523 | 524 | 513 | 519 | -1 | -0.2% | 1,405,000 |
| 2017/05/15 | 510 | 523 | 499 | 520 | +25 | +5.1% | 2,398,000 |
| 2017/05/12 | 495 | 496 | 491 | 495 | -2 | -0.4% | 836,000 |
| 2017/05/11 | 497 | 499 | 490 | 497 | +1 | +0.2% | 1,019,000 |
| 2017/05/10 | 500 | 501 | 492 | 496 | -4 | -0.8% | 1,075,000 |
| 2017/05/09 | 502 | 502 | 496 | 500 | -3 | -0.6% | 909,000 |
| 2017/05/08 | 494 | 504 | 493 | 503 | +17 | +3.5% | 1,566,000 |
| 2017/05/02 | 482 | 488 | 481 | 486 | +7 | +1.5% | 1,055,000 |
| 2017/05/01 | 479 | 480 | 472 | 479 | -3 | -0.6% | 1,317,000 |
| 2017/04/28 | 491 | 493 | 479 | 482 | -9 | -1.8% | 872,000 |
1801～
1850
件表示中 / 3586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 | 446,000円 | +0.3% | +16.4% | 3.48% | 9.45倍 | 0.55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 |
| ひろぎん | 114,800円 | +12.9% | +47.9% | 4.09% | 9.89倍 | 0.64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 |
| あおぞら | 246,400円 | +34.0% | - | 3.08% | 18.94倍 | 0.76倍 |
|
旧日債銀。事業再編など専門的な投融資に強み。地銀連携に力点。ＧＭＯとネット銀。四半期配当 |
| 九州ＦＧ | 72,900円 | +0.2% | +8.0% | 2.74% | 11.07倍 | 0.45倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
| 西日本ＦＨ | 202,700円 | +0.8% | +15.1% | 3.21% | 10.53倍 | 0.49倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
市場注目の銘柄
チャート関連のコラム
