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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 412 | 421 | 410 | 418 | +4 | +1% | 829,700 |
| 2023/01/05 | 426 | 427 | 413 | 414 | -17 | -3.9% | 1,354,000 |
| 2023/01/04 | 425 | 431 | 415 | 431 | +8 | +1.9% | 1,286,600 |
| 2022/12/30 | 422 | 427 | 419 | 423 | +3 | +0.7% | 527,900 |
| 2022/12/29 | 426 | 427 | 420 | 420 | -8 | -1.9% | 599,300 |
| 2022/12/28 | 434 | 437 | 420 | 428 | -8 | -1.8% | 1,740,700 |
| 2022/12/27 | 428 | 437 | 427 | 436 | +10 | +2.3% | 1,543,100 |
| 2022/12/26 | 434 | 434 | 424 | 426 | -5 | -1.2% | 512,800 |
| 2022/12/23 | 432 | 434 | 423 | 431 | -2 | -0.5% | 1,065,300 |
| 2022/12/22 | 425 | 433 | 418 | 433 | +10 | +2.4% | 1,395,100 |
| 2022/12/21 | 438 | 455 | 423 | 423 | -5 | -1.2% | 2,682,000 |
| 2022/12/20 | 413 | 437 | 412 | 428 | +17 | +4.1% | 2,572,700 |
| 2022/12/19 | 410 | 413 | 407 | 411 | +1 | +0.2% | 572,300 |
| 2022/12/16 | 407 | 413 | 407 | 410 | +1 | +0.2% | 766,500 |
| 2022/12/15 | 405 | 410 | 405 | 409 | +5 | +1.2% | 461,300 |
| 2022/12/14 | 410 | 411 | 404 | 404 | -8 | -1.9% | 464,800 |
| 2022/12/13 | 408 | 412 | 406 | 412 | +6 | +1.5% | 693,300 |
| 2022/12/12 | 406 | 410 | 405 | 406 | ±0 | ±0% | 351,300 |
| 2022/12/09 | 403 | 410 | 403 | 406 | -1 | -0.2% | 388,800 |
| 2022/12/08 | 409 | 409 | 400 | 407 | -4 | -1% | 741,000 |
| 2022/12/07 | 406 | 414 | 406 | 411 | +5 | +1.2% | 626,700 |
| 2022/12/06 | 406 | 411 | 405 | 406 | -1 | -0.2% | 589,800 |
| 2022/12/05 | 405 | 408 | 402 | 407 | -2 | -0.5% | 1,051,100 |
| 2022/12/02 | 414 | 414 | 403 | 409 | -8 | -1.9% | 1,231,700 |
| 2022/12/01 | 430 | 430 | 415 | 417 | -12 | -2.8% | 945,800 |
| 2022/11/30 | 438 | 438 | 424 | 429 | -4 | -0.9% | 1,270,300 |
| 2022/11/29 | 434 | 438 | 427 | 433 | -7 | -1.6% | 1,380,400 |
| 2022/11/28 | 458 | 459 | 437 | 440 | -14 | -3.1% | 1,557,700 |
| 2022/11/25 | 436 | 454 | 435 | 454 | +19 | +4.4% | 1,980,500 |
| 2022/11/24 | 425 | 436 | 425 | 435 | +11 | +2.6% | 1,209,900 |
| 2022/11/22 | 418 | 424 | 416 | 424 | +8 | +1.9% | 660,400 |
| 2022/11/21 | 415 | 418 | 414 | 416 | +1 | +0.2% | 657,800 |
| 2022/11/18 | 423 | 424 | 413 | 415 | -6 | -1.4% | 588,600 |
| 2022/11/17 | 421 | 423 | 416 | 421 | -3 | -0.7% | 591,500 |
| 2022/11/16 | 411 | 426 | 408 | 424 | +13 | +3.2% | 1,082,500 |
| 2022/11/15 | 399 | 412 | 399 | 411 | +12 | +3% | 1,067,700 |
| 2022/11/14 | 398 | 405 | 396 | 399 | -4 | -1% | 955,800 |
| 2022/11/11 | 399 | 403 | 399 | 403 | +8 | +2% | 1,016,600 |
| 2022/11/10 | 395 | 399 | 393 | 395 | -1 | -0.3% | 648,900 |
| 2022/11/09 | 395 | 399 | 393 | 396 | -2 | -0.5% | 451,400 |
| 2022/11/08 | 395 | 399 | 388 | 398 | +11 | +2.8% | 1,002,600 |
| 2022/11/07 | 393 | 394 | 387 | 387 | -3 | -0.8% | 435,500 |
| 2022/11/04 | 391 | 397 | 390 | 390 | -2 | -0.5% | 678,900 |
| 2022/11/02 | 391 | 395 | 391 | 392 | +1 | +0.3% | 492,100 |
| 2022/11/01 | 395 | 397 | 391 | 391 | -3 | -0.8% | 455,500 |
| 2022/10/31 | 394 | 397 | 390 | 394 | +4 | +1% | 599,100 |
| 2022/10/28 | 391 | 396 | 387 | 390 | -4 | -1% | 2,513,700 |
| 2022/10/27 | 402 | 402 | 393 | 394 | -9 | -2.2% | 1,031,300 |
| 2022/10/26 | 399 | 404 | 398 | 403 | +5 | +1.3% | 643,400 |
| 2022/10/25 | 396 | 399 | 392 | 398 | +1 | +0.3% | 578,700 |
551～
600
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
