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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/02 | 1,341 | 1,347 | 1,328 | 1,335 | -13 | -1% | 534,700 |
| 2025/07/01 | 1,335 | 1,351 | 1,311 | 1,348 | +4 | +0.3% | 513,600 |
| 2025/06/30 | 1,341 | 1,353 | 1,336 | 1,344 | -7 | -0.5% | 559,500 |
| 2025/06/27 | 1,333 | 1,362 | 1,332 | 1,351 | +1 | +0.1% | 808,700 |
| 2025/06/26 | 1,354 | 1,361 | 1,346 | 1,350 | +2 | +0.1% | 596,400 |
| 2025/06/25 | 1,332 | 1,350 | 1,329 | 1,348 | +25 | +1.9% | 813,700 |
| 2025/06/24 | 1,312 | 1,329 | 1,310 | 1,323 | +24 | +1.8% | 626,700 |
| 2025/06/23 | 1,302 | 1,317 | 1,295 | 1,299 | -9 | -0.7% | 416,600 |
| 2025/06/20 | 1,313 | 1,332 | 1,304 | 1,308 | -11 | -0.8% | 905,200 |
| 2025/06/19 | 1,305 | 1,329 | 1,300 | 1,319 | +17 | +1.3% | 624,300 |
| 2025/06/18 | 1,287 | 1,302 | 1,282 | 1,302 | +9 | +0.7% | 476,500 |
| 2025/06/17 | 1,290 | 1,301 | 1,283 | 1,293 | -5 | -0.4% | 400,700 |
| 2025/06/16 | 1,295 | 1,304 | 1,288 | 1,298 | +9 | +0.7% | 511,300 |
| 2025/06/13 | 1,309 | 1,309 | 1,277 | 1,289 | -6 | -0.5% | 516,900 |
| 2025/06/12 | 1,297 | 1,303 | 1,291 | 1,295 | ±0 | ±0% | 333,900 |
| 2025/06/11 | 1,318 | 1,318 | 1,289 | 1,295 | -22 | -1.7% | 487,400 |
| 2025/06/10 | 1,334 | 1,343 | 1,313 | 1,317 | -19 | -1.4% | 322,500 |
| 2025/06/09 | 1,337 | 1,345 | 1,325 | 1,336 | +5 | +0.4% | 365,200 |
| 2025/06/06 | 1,321 | 1,338 | 1,321 | 1,331 | +4 | +0.3% | 237,400 |
| 2025/06/05 | 1,335 | 1,344 | 1,316 | 1,327 | -12 | -0.9% | 498,300 |
| 2025/06/04 | 1,330 | 1,348 | 1,330 | 1,339 | +9 | +0.7% | 358,200 |
| 2025/06/03 | 1,340 | 1,340 | 1,315 | 1,330 | -9 | -0.7% | 458,200 |
| 2025/06/02 | 1,322 | 1,345 | 1,320 | 1,339 | +5 | +0.4% | 446,100 |
| 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 |
1～
50
件表示中 / 3749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 | 142,500円 | +1.9% | +5.1% | 2.60% | 11.44倍 | 0.85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 | 27,400円 | +0.7% | -19.1% | 4.01% | 16.72倍 | 0.97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 | 227,200円 | +46.9% | +70.8% | 3.87% | 14.29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 | 66,000円 | +15.0% | +24.0% | 3.94% | 10.23倍 | 0.65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 |
| きらぼし | 685,000円 | +8.2% | +12.8% | 2.48% | 6.39倍 | 0.65倍 |
|
東京都民銀行と八千代銀行、新銀行東京が１８年に合併し誕生。デジタル専業のＵＩ銀行も展開 |
市場注目の銘柄
チャート関連のコラム
