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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 996 | 1,006 | 985 | 991 | -7 | -0.7% | 908,200 |
| 2024/11/21 | 999 | 1,008 | 996 | 998 | -6 | -0.6% | 501,800 |
| 2024/11/20 | 1,016 | 1,029 | 997 | 1,004 | -25 | -2.4% | 530,500 |
| 2024/11/19 | 1,012 | 1,030 | 1,011 | 1,029 | +19 | +1.9% | 561,800 |
| 2024/11/18 | 1,015 | 1,016 | 993 | 1,010 | -18 | -1.8% | 978,700 |
| 2024/11/15 | 1,036 | 1,040 | 1,019 | 1,028 | +3 | +0.3% | 669,400 |
| 2024/11/14 | 1,029 | 1,040 | 1,016 | 1,025 | -18 | -1.7% | 847,700 |
| 2024/11/13 | 1,030 | 1,047 | 991 | 1,043 | -14 | -1.3% | 1,595,300 |
| 2024/11/12 | 1,070 | 1,094 | 1,057 | 1,057 | -12 | -1.1% | 1,250,300 |
| 2024/11/11 | 1,074 | 1,091 | 1,061 | 1,069 | -9 | -0.8% | 844,100 |
| 2024/11/08 | 1,075 | 1,084 | 1,065 | 1,078 | +9 | +0.8% | 686,500 |
| 2024/11/07 | 1,104 | 1,117 | 1,065 | 1,069 | -23 | -2.1% | 1,488,900 |
| 2024/11/06 | 1,057 | 1,098 | 1,029 | 1,092 | +38 | +3.6% | 778,400 |
| 2024/11/05 | 1,072 | 1,074 | 1,051 | 1,054 | -19 | -1.8% | 794,000 |
| 2024/11/01 | 1,080 | 1,107 | 1,073 | 1,073 | -25 | -2.3% | 596,200 |
| 2024/10/31 | 1,100 | 1,117 | 1,091 | 1,098 | +10 | +0.9% | 542,300 |
| 2024/10/30 | 1,100 | 1,100 | 1,081 | 1,088 | -4 | -0.4% | 2,433,900 |
| 2024/10/29 | 1,084 | 1,098 | 1,078 | 1,092 | +11 | +1% | 385,100 |
| 2024/10/28 | 1,059 | 1,095 | 1,052 | 1,081 | +12 | +1.1% | 631,600 |
| 2024/10/25 | 1,086 | 1,089 | 1,061 | 1,069 | -21 | -1.9% | 549,100 |
| 2024/10/24 | 1,080 | 1,095 | 1,067 | 1,090 | +8 | +0.7% | 429,000 |
| 2024/10/23 | 1,095 | 1,103 | 1,082 | 1,082 | -13 | -1.2% | 410,000 |
| 2024/10/22 | 1,122 | 1,132 | 1,081 | 1,095 | -29 | -2.6% | 858,400 |
| 2024/10/21 | 1,132 | 1,133 | 1,100 | 1,124 | -17 | -1.5% | 966,400 |
| 2024/10/18 | 1,141 | 1,156 | 1,127 | 1,141 | +10 | +0.9% | 488,600 |
| 2024/10/17 | 1,137 | 1,141 | 1,126 | 1,131 | +1 | +0.1% | 458,400 |
| 2024/10/16 | 1,128 | 1,138 | 1,119 | 1,130 | -8 | -0.7% | 439,800 |
| 2024/10/15 | 1,116 | 1,139 | 1,110 | 1,138 | +33 | +3% | 731,800 |
| 2024/10/11 | 1,125 | 1,129 | 1,103 | 1,105 | -7 | -0.6% | 436,600 |
| 2024/10/10 | 1,129 | 1,129 | 1,112 | 1,112 | -2 | -0.2% | 306,300 |
| 2024/10/09 | 1,132 | 1,134 | 1,109 | 1,114 | -10 | -0.9% | 623,900 |
| 2024/10/08 | 1,121 | 1,129 | 1,098 | 1,124 | -18 | -1.6% | 872,600 |
| 2024/10/07 | 1,120 | 1,154 | 1,113 | 1,142 | +42 | +3.8% | 1,043,500 |
| 2024/10/04 | 1,088 | 1,117 | 1,088 | 1,100 | +15 | +1.4% | 537,400 |
| 2024/10/03 | 1,102 | 1,109 | 1,080 | 1,085 | ±0 | ±0% | 444,700 |
| 2024/10/02 | 1,117 | 1,127 | 1,085 | 1,085 | -41 | -3.6% | 659,400 |
| 2024/10/01 | 1,134 | 1,150 | 1,117 | 1,126 | +11 | +1% | 656,600 |
| 2024/09/30 | 1,114 | 1,139 | 1,088 | 1,115 | +31 | +2.9% | 1,151,900 |
| 2024/09/27 | 1,126 | 1,130 | 1,074 | 1,084 | -54 | -4.7% | 1,317,700 |
| 2024/09/26 | 1,124 | 1,143 | 1,114 | 1,138 | +39 | +3.5% | 1,152,400 |
| 2024/09/25 | 1,110 | 1,117 | 1,092 | 1,099 | -6 | -0.5% | 910,200 |
| 2024/09/24 | 1,126 | 1,131 | 1,105 | 1,105 | -19 | -1.7% | 929,800 |
| 2024/09/20 | 1,138 | 1,144 | 1,119 | 1,124 | +3 | +0.3% | 1,014,200 |
| 2024/09/19 | 1,135 | 1,147 | 1,118 | 1,121 | ±0 | ±0% | 673,900 |
| 2024/09/18 | 1,128 | 1,143 | 1,107 | 1,121 | -1 | -0.1% | 492,900 |
| 2024/09/17 | 1,157 | 1,158 | 1,103 | 1,122 | -27 | -2.3% | 831,000 |
| 2024/09/13 | 1,150 | 1,163 | 1,142 | 1,149 | -7 | -0.6% | 905,500 |
| 2024/09/12 | 1,151 | 1,169 | 1,146 | 1,156 | +23 | +2% | 788,200 |
| 2024/09/11 | 1,150 | 1,159 | 1,123 | 1,133 | -36 | -3.1% | 1,104,900 |
| 2024/09/10 | 1,151 | 1,183 | 1,148 | 1,169 | +14 | +1.2% | 791,100 |
1～
50
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「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 | 99,100円 | +1.7% | +6.6% | 2.93% | 10.57倍 | 0.62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 | 275,400円 | +1.6% | +15.3% | 4.07% | 9.60倍 | 0.49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 |
| ほくほく | 177,400円 | +5.2% | +63.2% | 2.40% | 8.95倍 | 0.33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 |
| 山合銀 | 121,300円 | +9.8% | +6.8% | 3.96% | 10.14倍 | 0.57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 |
| 滋賀銀 | 355,500円 | +6.0% | -4.0% | 2.53% | 10.43倍 | 0.35倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
市場注目の銘柄
チャート関連のコラム
