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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 502 | 511 | 501 | 507 | +4 | +0.8% | 1,323,300 |
| 2022/01/14 | 504 | 505 | 496 | 503 | +5 | +1% | 1,695,200 |
| 2022/01/13 | 507 | 508 | 494 | 498 | -9 | -1.8% | 3,006,100 |
| 2022/01/12 | 524 | 526 | 503 | 507 | -14 | -2.7% | 3,524,500 |
| 2022/01/11 | 523 | 527 | 516 | 521 | +7 | +1.4% | 3,231,900 |
| 2022/01/07 | 510 | 520 | 507 | 514 | +9 | +1.8% | 3,367,100 |
| 2022/01/06 | 509 | 513 | 498 | 505 | -6 | -1.2% | 2,137,400 |
| 2022/01/05 | 525 | 527 | 509 | 511 | -10 | -1.9% | 2,243,700 |
| 2022/01/04 | 518 | 524 | 516 | 521 | +13 | +2.6% | 2,926,600 |
| 2021/12/30 | 514 | 516 | 508 | 508 | -9 | -1.7% | 993,300 |
| 2021/12/29 | 509 | 524 | 508 | 517 | +15 | +3% | 1,410,100 |
| 2021/12/28 | 498 | 503 | 497 | 502 | +7 | +1.4% | 1,181,400 |
| 2021/12/27 | 500 | 501 | 493 | 495 | -5 | -1% | 885,800 |
| 2021/12/24 | 504 | 508 | 496 | 500 | ±0 | ±0% | 1,092,800 |
| 2021/12/23 | 502 | 505 | 495 | 500 | -1 | -0.2% | 1,345,400 |
| 2021/12/22 | 498 | 503 | 491 | 501 | ±0 | ±0% | 1,248,900 |
| 2021/12/21 | 497 | 504 | 492 | 501 | +7 | +1.4% | 1,574,500 |
| 2021/12/20 | 504 | 505 | 489 | 494 | -13 | -2.6% | 2,124,400 |
| 2021/12/17 | 484 | 510 | 481 | 507 | +28 | +5.8% | 4,883,300 |
| 2021/12/16 | 482 | 486 | 457 | 479 | +13 | +2.8% | 5,318,200 |
| 2021/12/15 | 535 | 543 | 445 | 466 | -66 | -12.4% | 12,535,800 |
| 2021/12/14 | 530 | 542 | 525 | 532 | +1 | +0.2% | 3,264,100 |
| 2021/12/13 | 520 | 534 | 515 | 531 | +16 | +3.1% | 2,552,100 |
| 2021/12/10 | 512 | 516 | 506 | 515 | +9 | +1.8% | 1,509,500 |
| 2021/12/09 | 501 | 507 | 501 | 506 | +1 | +0.2% | 1,140,100 |
| 2021/12/08 | 498 | 512 | 498 | 505 | +1 | +0.2% | 2,043,000 |
| 2021/12/07 | 510 | 512 | 497 | 504 | -2 | -0.4% | 2,110,500 |
| 2021/12/06 | 508 | 517 | 502 | 506 | -4 | -0.8% | 2,137,100 |
| 2021/12/03 | 491 | 517 | 490 | 510 | +25 | +5.2% | 3,803,100 |
| 2021/12/02 | 479 | 487 | 474 | 485 | +5 | +1% | 1,818,300 |
| 2021/12/01 | 474 | 481 | 469 | 480 | +9 | +1.9% | 2,079,200 |
| 2021/11/30 | 459 | 480 | 459 | 471 | +14 | +3.1% | 2,682,000 |
| 2021/11/29 | 468 | 468 | 451 | 457 | -6 | -1.3% | 3,470,500 |
| 2021/11/26 | 440 | 465 | 438 | 463 | +16 | +3.6% | 3,273,300 |
| 2021/11/25 | 450 | 455 | 443 | 447 | -5 | -1.1% | 1,330,600 |
| 2021/11/24 | 458 | 465 | 450 | 452 | +2 | +0.4% | 1,309,000 |
| 2021/11/22 | 453 | 455 | 448 | 450 | -5 | -1.1% | 853,800 |
| 2021/11/19 | 459 | 465 | 454 | 455 | -8 | -1.7% | 1,321,300 |
| 2021/11/18 | 470 | 471 | 457 | 463 | -14 | -2.9% | 2,545,100 |
| 2021/11/17 | 471 | 479 | 465 | 477 | ±0 | ±0% | 1,831,400 |
| 2021/11/16 | 470 | 480 | 464 | 477 | +3 | +0.6% | 1,731,100 |
| 2021/11/15 | 480 | 487 | 473 | 474 | -2 | -0.4% | 1,911,900 |
| 2021/11/12 | 469 | 479 | 465 | 476 | +8 | +1.7% | 1,668,700 |
| 2021/11/11 | 465 | 472 | 457 | 468 | -1 | -0.2% | 2,709,800 |
| 2021/11/10 | 483 | 483 | 461 | 469 | -13 | -2.7% | 2,302,000 |
| 2021/11/09 | 468 | 487 | 466 | 482 | +12 | +2.6% | 3,755,200 |
| 2021/11/08 | 454 | 473 | 454 | 470 | +15 | +3.3% | 3,811,900 |
| 2021/11/05 | 446 | 455 | 442 | 455 | +3 | +0.7% | 1,340,500 |
| 2021/11/04 | 449 | 459 | 447 | 452 | +7 | +1.6% | 3,064,700 |
| 2021/11/02 | 428 | 446 | 426 | 445 | +15 | +3.5% | 3,024,300 |
701～
750
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
