スルガ銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,542 | 1,549 | 1,534 | 1,542 | +4 | +0.3% | 664,300 |
| 2025/09/11 | 1,550 | 1,552 | 1,527 | 1,538 | -19 | -1.2% | 495,200 |
| 2025/09/10 | 1,534 | 1,567 | 1,528 | 1,557 | +31 | +2% | 537,600 |
| 2025/09/09 | 1,538 | 1,544 | 1,512 | 1,526 | +1 | +0.1% | 441,700 |
| 2025/09/08 | 1,519 | 1,529 | 1,512 | 1,525 | +6 | +0.4% | 454,200 |
| 2025/09/05 | 1,533 | 1,537 | 1,514 | 1,519 | -5 | -0.3% | 487,200 |
| 2025/09/04 | 1,507 | 1,532 | 1,503 | 1,524 | +17 | +1.1% | 575,800 |
| 2025/09/03 | 1,550 | 1,555 | 1,498 | 1,507 | -27 | -1.8% | 838,100 |
| 2025/09/02 | 1,499 | 1,543 | 1,496 | 1,534 | +49 | +3.3% | 824,300 |
| 2025/09/01 | 1,484 | 1,502 | 1,478 | 1,485 | +1 | +0.1% | 338,900 |
| 2025/08/29 | 1,490 | 1,493 | 1,475 | 1,484 | -10 | -0.7% | 339,000 |
| 2025/08/28 | 1,478 | 1,498 | 1,473 | 1,494 | +20 | +1.4% | 429,300 |
| 2025/08/27 | 1,490 | 1,491 | 1,474 | 1,474 | -10 | -0.7% | 366,500 |
| 2025/08/26 | 1,500 | 1,504 | 1,475 | 1,484 | -16 | -1.1% | 461,800 |
| 2025/08/25 | 1,513 | 1,518 | 1,495 | 1,500 | +1 | +0.1% | 478,000 |
| 2025/08/22 | 1,492 | 1,509 | 1,487 | 1,499 | +17 | +1.1% | 573,400 |
| 2025/08/21 | 1,496 | 1,496 | 1,475 | 1,482 | -14 | -0.9% | 479,700 |
| 2025/08/20 | 1,500 | 1,512 | 1,485 | 1,496 | -8 | -0.5% | 592,400 |
| 2025/08/19 | 1,542 | 1,546 | 1,497 | 1,504 | -36 | -2.3% | 725,700 |
| 2025/08/18 | 1,550 | 1,551 | 1,520 | 1,540 | -12 | -0.8% | 655,200 |
| 2025/08/15 | 1,540 | 1,553 | 1,528 | 1,552 | +12 | +0.8% | 792,800 |
| 2025/08/14 | 1,544 | 1,565 | 1,536 | 1,540 | -5 | -0.3% | 815,200 |
| 2025/08/13 | 1,519 | 1,573 | 1,517 | 1,545 | +36 | +2.4% | 922,600 |
| 2025/08/12 | 1,488 | 1,550 | 1,479 | 1,509 | +36 | +2.4% | 1,126,900 |
| 2025/08/08 | 1,440 | 1,499 | 1,440 | 1,473 | +58 | +4.1% | 1,229,500 |
| 2025/08/07 | 1,426 | 1,451 | 1,364 | 1,415 | -11 | -0.8% | 1,230,700 |
| 2025/08/06 | 1,405 | 1,426 | 1,405 | 1,426 | +26 | +1.9% | 506,800 |
| 2025/08/05 | 1,388 | 1,411 | 1,388 | 1,400 | +15 | +1.1% | 375,900 |
| 2025/08/04 | 1,379 | 1,387 | 1,367 | 1,385 | -24 | -1.7% | 524,900 |
| 2025/08/01 | 1,397 | 1,414 | 1,384 | 1,409 | +9 | +0.6% | 389,100 |
| 2025/07/31 | 1,382 | 1,404 | 1,382 | 1,400 | +26 | +1.9% | 403,900 |
| 2025/07/30 | 1,371 | 1,382 | 1,370 | 1,374 | -3 | -0.2% | 500,400 |
| 2025/07/29 | 1,369 | 1,382 | 1,362 | 1,377 | +8 | +0.6% | 332,300 |
| 2025/07/28 | 1,424 | 1,428 | 1,363 | 1,369 | -56 | -3.9% | 799,700 |
| 2025/07/25 | 1,433 | 1,443 | 1,424 | 1,425 | -8 | -0.6% | 573,200 |
| 2025/07/24 | 1,442 | 1,454 | 1,427 | 1,433 | +11 | +0.8% | 924,700 |
| 2025/07/23 | 1,425 | 1,445 | 1,407 | 1,422 | +10 | +0.7% | 1,024,500 |
| 2025/07/22 | 1,424 | 1,424 | 1,407 | 1,412 | -9 | -0.6% | 428,500 |
| 2025/07/18 | 1,415 | 1,424 | 1,414 | 1,421 | +14 | +1% | 458,200 |
| 2025/07/17 | 1,387 | 1,408 | 1,386 | 1,407 | +20 | +1.4% | 506,400 |
| 2025/07/16 | 1,397 | 1,402 | 1,385 | 1,387 | -11 | -0.8% | 455,900 |
| 2025/07/15 | 1,403 | 1,413 | 1,398 | 1,398 | -3 | -0.2% | 368,900 |
| 2025/07/14 | 1,397 | 1,405 | 1,382 | 1,401 | -2 | -0.1% | 468,700 |
| 2025/07/11 | 1,400 | 1,413 | 1,395 | 1,403 | +10 | +0.7% | 715,400 |
| 2025/07/10 | 1,410 | 1,414 | 1,387 | 1,393 | -1 | -0.1% | 776,600 |
| 2025/07/09 | 1,389 | 1,407 | 1,380 | 1,394 | +16 | +1.2% | 988,600 |
| 2025/07/08 | 1,376 | 1,379 | 1,362 | 1,378 | ±0 | ±0% | 456,900 |
| 2025/07/07 | 1,365 | 1,385 | 1,347 | 1,378 | +3 | +0.2% | 622,900 |
| 2025/07/04 | 1,325 | 1,375 | 1,320 | 1,375 | +66 | +5% | 1,467,000 |
| 2025/07/03 | 1,329 | 1,330 | 1,303 | 1,309 | -26 | -1.9% | 856,200 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「スルガ銀」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 |
|---|---|---|---|---|---|---|---|---|
| スルガ銀 | 154,200円 | +1.9% | +5.1% | 2.40% | 12.29倍 | 0.91倍 |
|
静岡東部、神奈川西部地盤。個人向け貸出が軸。シェアハウス関連融資は債権譲渡が一服 |
| セブン銀行 | 28,800円 | +0.7% | -19.1% | 3.82% | 17.57倍 | 1.02倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| あおぞら | 228,800円 | +46.9% | +70.8% | 3.85% | 14.39倍 | 0.70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 |
| 北洋銀行 | 72,300円 | +15.0% | +24.0% | 3.60% | 11.20倍 | 0.72倍 |
|
資金量は第二地銀最大。０８年札幌銀と合併。道内貸出シェアは約３割。１３年度末公的資金を完済 |
| 百五銀 | 89,200円 | +2.0% | +2.7% | 2.69% | 11.70倍 | 0.50倍 |
|
地銀上位。三重県で断トツ。三菱ＵＦＪ銀、十六銀、名古屋銀と親密。愛知県での出店を加速 |
市場注目の銘柄
チャート関連のコラム
