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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 458 | 465 | 454 | 461 | +10 | +2.2% | 1,751,100 |
| 2023/03/20 | 450 | 459 | 449 | 451 | -6 | -1.3% | 1,657,400 |
| 2023/03/17 | 446 | 464 | 444 | 457 | +14 | +3.2% | 3,273,900 |
| 2023/03/16 | 432 | 445 | 425 | 443 | -1 | -0.2% | 4,020,300 |
| 2023/03/15 | 427 | 449 | 427 | 444 | +24 | +5.7% | 3,973,100 |
| 2023/03/14 | 423 | 427 | 415 | 420 | -11 | -2.6% | 5,207,500 |
| 2023/03/13 | 424 | 431 | 416 | 431 | +3 | +0.7% | 3,725,900 |
| 2023/03/10 | 436 | 438 | 428 | 428 | -15 | -3.4% | 2,179,900 |
| 2023/03/09 | 438 | 449 | 437 | 443 | +8 | +1.8% | 2,497,000 |
| 2023/03/08 | 431 | 435 | 429 | 435 | +5 | +1.2% | 1,078,200 |
| 2023/03/07 | 430 | 433 | 429 | 430 | +2 | +0.5% | 1,198,000 |
| 2023/03/06 | 431 | 432 | 425 | 428 | -3 | -0.7% | 897,900 |
| 2023/03/03 | 431 | 435 | 429 | 431 | +3 | +0.7% | 1,185,600 |
| 2023/03/02 | 439 | 440 | 428 | 428 | -8 | -1.8% | 1,249,000 |
| 2023/03/01 | 428 | 438 | 428 | 436 | +8 | +1.9% | 1,438,800 |
| 2023/02/28 | 434 | 435 | 427 | 428 | -6 | -1.4% | 1,247,900 |
| 2023/02/27 | 430 | 434 | 429 | 434 | +4 | +0.9% | 1,512,700 |
| 2023/02/24 | 434 | 439 | 427 | 430 | -2 | -0.5% | 2,423,400 |
| 2023/02/22 | 430 | 436 | 427 | 432 | +2 | +0.5% | 2,293,200 |
| 2023/02/21 | 425 | 430 | 425 | 430 | +7 | +1.7% | 727,600 |
| 2023/02/20 | 424 | 425 | 420 | 423 | +1 | +0.2% | 609,500 |
| 2023/02/17 | 419 | 424 | 419 | 422 | +1 | +0.2% | 380,000 |
| 2023/02/16 | 425 | 427 | 419 | 421 | -3 | -0.7% | 761,200 |
| 2023/02/15 | 421 | 425 | 419 | 424 | +4 | +1% | 740,100 |
| 2023/02/14 | 418 | 420 | 414 | 420 | +4 | +1% | 542,300 |
| 2023/02/13 | 414 | 424 | 413 | 416 | -1 | -0.2% | 919,200 |
| 2023/02/10 | 415 | 420 | 412 | 417 | -1 | -0.2% | 905,000 |
| 2023/02/09 | 420 | 422 | 417 | 418 | -5 | -1.2% | 438,100 |
| 2023/02/08 | 421 | 424 | 419 | 423 | +2 | +0.5% | 598,300 |
| 2023/02/07 | 415 | 421 | 414 | 421 | +9 | +2.2% | 701,600 |
| 2023/02/06 | 417 | 419 | 409 | 412 | -2 | -0.5% | 807,400 |
| 2023/02/03 | 412 | 415 | 409 | 414 | -1 | -0.2% | 757,800 |
| 2023/02/02 | 419 | 421 | 415 | 415 | -6 | -1.4% | 642,000 |
| 2023/02/01 | 425 | 430 | 420 | 421 | -2 | -0.5% | 721,700 |
| 2023/01/31 | 429 | 430 | 422 | 423 | -3 | -0.7% | 921,800 |
| 2023/01/30 | 427 | 432 | 424 | 426 | -4 | -0.9% | 1,106,900 |
| 2023/01/27 | 420 | 430 | 417 | 430 | +8 | +1.9% | 924,700 |
| 2023/01/26 | 422 | 423 | 416 | 422 | +4 | +1% | 689,400 |
| 2023/01/25 | 418 | 421 | 414 | 418 | ±0 | ±0% | 826,400 |
| 2023/01/24 | 416 | 419 | 414 | 418 | +4 | +1% | 819,600 |
| 2023/01/23 | 417 | 419 | 414 | 414 | ±0 | ±0% | 970,300 |
| 2023/01/20 | 413 | 415 | 409 | 414 | +1 | +0.2% | 667,200 |
| 2023/01/19 | 418 | 421 | 408 | 413 | -6 | -1.4% | 1,183,800 |
| 2023/01/18 | 417 | 423 | 403 | 419 | ±0 | ±0% | 2,126,100 |
| 2023/01/17 | 424 | 424 | 415 | 419 | -5 | -1.2% | 998,400 |
| 2023/01/16 | 444 | 446 | 423 | 424 | -15 | -3.4% | 1,555,300 |
| 2023/01/13 | 423 | 443 | 423 | 439 | +16 | +3.8% | 3,287,000 |
| 2023/01/12 | 413 | 426 | 411 | 423 | +7 | +1.7% | 1,055,200 |
| 2023/01/11 | 414 | 416 | 410 | 416 | +6 | +1.5% | 454,700 |
| 2023/01/10 | 418 | 421 | 410 | 410 | -8 | -1.9% | 714,200 |
501～
550
件表示中 / 3674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 | 108,500円 | +1.7% | +6.6% | 2.67% | 11.50倍 | 0.67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 |
| 滋賀銀 | 427,000円 | +6.0% | -4.0% | 2.11% | 12.30倍 | 0.42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 |
| 第四北越 | 242,000円 | +1.6% | +26.7% | 5.21% | 7.54倍 | 0.43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 |
| 山合銀 | 100,000円 | +9.8% | +6.8% | 4.80% | 8.36倍 | 0.47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 |
| 北洋銀行 | 36,800円 | +9.8% | +31.1% | 4.35% | 7.57倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
