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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,317 | 1,342 | 1,310 | 1,334 | +15 | +1.1% | 616,400 |
| 2025/05/29 | 1,296 | 1,325 | 1,291 | 1,319 | +33 | +2.6% | 644,800 |
| 2025/05/28 | 1,304 | 1,305 | 1,286 | 1,286 | -6 | -0.5% | 299,200 |
| 2025/05/27 | 1,296 | 1,299 | 1,281 | 1,292 | -4 | -0.3% | 226,300 |
| 2025/05/26 | 1,313 | 1,322 | 1,296 | 1,296 | -8 | -0.6% | 528,700 |
| 2025/05/23 | 1,297 | 1,329 | 1,297 | 1,304 | +4 | +0.3% | 490,400 |
| 2025/05/22 | 1,270 | 1,310 | 1,263 | 1,300 | +12 | +0.9% | 584,800 |
| 2025/05/21 | 1,292 | 1,305 | 1,284 | 1,288 | -1 | -0.1% | 776,100 |
| 2025/05/20 | 1,300 | 1,315 | 1,284 | 1,289 | -1 | -0.1% | 680,600 |
| 2025/05/19 | 1,253 | 1,290 | 1,251 | 1,290 | +31 | +2.5% | 474,600 |
| 2025/05/16 | 1,269 | 1,276 | 1,242 | 1,259 | -2 | -0.2% | 476,500 |
| 2025/05/15 | 1,280 | 1,283 | 1,253 | 1,261 | -35 | -2.7% | 751,700 |
| 2025/05/14 | 1,280 | 1,296 | 1,264 | 1,296 | +16 | +1.3% | 811,100 |
| 2025/05/13 | 1,250 | 1,297 | 1,234 | 1,280 | +51 | +4.1% | 1,964,100 |
| 2025/05/12 | 1,330 | 1,380 | 1,219 | 1,229 | -74 | -5.7% | 3,724,700 |
| 2025/05/09 | 1,274 | 1,307 | 1,268 | 1,303 | +43 | +3.4% | 651,800 |
| 2025/05/08 | 1,258 | 1,267 | 1,252 | 1,260 | +4 | +0.3% | 364,400 |
| 2025/05/07 | 1,221 | 1,262 | 1,218 | 1,256 | +36 | +3% | 667,100 |
| 2025/05/02 | 1,238 | 1,239 | 1,194 | 1,220 | -24 | -1.9% | 795,300 |
| 2025/05/01 | 1,254 | 1,265 | 1,239 | 1,244 | -14 | -1.1% | 582,000 |
| 2025/04/30 | 1,250 | 1,264 | 1,238 | 1,258 | +22 | +1.8% | 626,500 |
| 2025/04/28 | 1,240 | 1,251 | 1,233 | 1,236 | -5 | -0.4% | 411,300 |
| 2025/04/25 | 1,260 | 1,269 | 1,237 | 1,241 | -18 | -1.4% | 599,900 |
| 2025/04/24 | 1,257 | 1,269 | 1,252 | 1,259 | +29 | +2.4% | 529,300 |
| 2025/04/23 | 1,247 | 1,256 | 1,229 | 1,230 | +13 | +1.1% | 518,400 |
| 2025/04/22 | 1,212 | 1,223 | 1,207 | 1,217 | +7 | +0.6% | 306,300 |
| 2025/04/21 | 1,215 | 1,218 | 1,204 | 1,210 | -9 | -0.7% | 306,100 |
| 2025/04/18 | 1,205 | 1,224 | 1,203 | 1,219 | +23 | +1.9% | 374,400 |
| 2025/04/17 | 1,176 | 1,196 | 1,163 | 1,196 | +32 | +2.7% | 414,900 |
| 2025/04/16 | 1,188 | 1,194 | 1,157 | 1,164 | -12 | -1% | 329,400 |
| 2025/04/15 | 1,175 | 1,183 | 1,168 | 1,176 | +17 | +1.5% | 325,300 |
| 2025/04/14 | 1,173 | 1,181 | 1,153 | 1,159 | +2 | +0.2% | 467,900 |
| 2025/04/11 | 1,158 | 1,160 | 1,127 | 1,157 | -31 | -2.6% | 596,500 |
| 2025/04/10 | 1,192 | 1,198 | 1,172 | 1,188 | +95 | +8.7% | 1,028,300 |
| 2025/04/09 | 1,125 | 1,134 | 1,085 | 1,093 | -59 | -5.1% | 1,051,300 |
| 2025/04/08 | 1,138 | 1,184 | 1,135 | 1,152 | +67 | +6.2% | 1,257,000 |
| 2025/04/07 | 1,050 | 1,140 | 1,048 | 1,085 | -133 | -10.9% | 1,866,900 |
| 2025/04/04 | 1,196 | 1,218 | 1,151 | 1,218 | -62 | -4.8% | 1,620,500 |
| 2025/04/03 | 1,280 | 1,301 | 1,262 | 1,280 | -60 | -4.5% | 1,757,800 |
| 2025/04/02 | 1,335 | 1,346 | 1,320 | 1,340 | +5 | +0.4% | 537,400 |
| 2025/04/01 | 1,364 | 1,366 | 1,326 | 1,335 | -9 | -0.7% | 576,500 |
| 2025/03/31 | 1,368 | 1,370 | 1,317 | 1,344 | -52 | -3.7% | 1,165,800 |
| 2025/03/28 | 1,401 | 1,405 | 1,383 | 1,396 | -6 | -0.4% | 660,500 |
| 2025/03/27 | 1,382 | 1,403 | 1,373 | 1,402 | +20 | +1.4% | 719,500 |
| 2025/03/26 | 1,388 | 1,391 | 1,371 | 1,382 | ±0 | ±0% | 355,500 |
| 2025/03/25 | 1,388 | 1,388 | 1,358 | 1,382 | -10 | -0.7% | 646,500 |
| 2025/03/24 | 1,400 | 1,400 | 1,384 | 1,392 | -13 | -0.9% | 469,300 |
| 2025/03/21 | 1,368 | 1,414 | 1,366 | 1,405 | +20 | +1.4% | 1,042,000 |
| 2025/03/19 | 1,362 | 1,385 | 1,359 | 1,385 | +14 | +1% | 445,200 |
| 2025/03/18 | 1,347 | 1,375 | 1,346 | 1,371 | +28 | +2.1% | 778,700 |
1～
50
件表示中 / 3710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 | 133,400円 | +1.9% | +5.1% | 2.77% | 11.05倍 | 0.82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 |
| 第四北越 | 332,500円 | +5.3% | +16.8% | 4.51% | 8.79倍 | 0.61倍 |
|
新潟県首位の第四銀行と同２位の北越銀行が経営統合。２１年１月に両行合併。地銀上位 |
| あおぞら | 209,600円 | +46.9% | +70.8% | 4.20% | 13.18倍 | 0.64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 | 57,100円 | +15.0% | +24.0% | 4.55% | 8.85倍 | 0.57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 |
| 山合銀 | 125,800円 | +20.5% | +13.8% | 4.45% | 9.11倍 | 0.61倍 |
|
山陰地盤。鳥取、島根で預金高１位。広島、岡山、大阪、兵庫にも展開。営業地域が広範な点に特徴 |
市場注目の銘柄
チャート関連のコラム
