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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 450 | 453 | 444 | 445 | -7 | -1.5% | 1,223,000 |
| 2022/02/28 | 450 | 453 | 446 | 452 | +5 | +1.1% | 1,313,200 |
| 2022/02/25 | 447 | 449 | 442 | 447 | ±0 | ±0% | 1,653,000 |
| 2022/02/24 | 445 | 453 | 442 | 447 | -3 | -0.7% | 1,463,800 |
| 2022/02/22 | 445 | 451 | 442 | 450 | -1 | -0.2% | 1,230,400 |
| 2022/02/21 | 455 | 457 | 449 | 451 | -2 | -0.4% | 1,384,100 |
| 2022/02/18 | 452 | 456 | 446 | 453 | -2 | -0.4% | 1,784,800 |
| 2022/02/17 | 468 | 470 | 452 | 455 | -13 | -2.8% | 1,589,700 |
| 2022/02/16 | 456 | 470 | 453 | 468 | +19 | +4.2% | 1,707,600 |
| 2022/02/15 | 472 | 482 | 446 | 449 | -25 | -5.3% | 2,406,100 |
| 2022/02/14 | 452 | 478 | 445 | 474 | -2 | -0.4% | 4,107,000 |
| 2022/02/10 | 487 | 488 | 472 | 476 | -14 | -2.9% | 3,294,100 |
| 2022/02/09 | 503 | 504 | 487 | 490 | -15 | -3% | 2,626,400 |
| 2022/02/08 | 503 | 509 | 500 | 505 | +4 | +0.8% | 2,115,900 |
| 2022/02/07 | 490 | 503 | 489 | 501 | +9 | +1.8% | 1,688,500 |
| 2022/02/04 | 494 | 495 | 488 | 492 | ±0 | ±0% | 1,314,800 |
| 2022/02/03 | 490 | 494 | 486 | 492 | ±0 | ±0% | 1,208,600 |
| 2022/02/02 | 485 | 492 | 482 | 492 | +8 | +1.7% | 1,424,300 |
| 2022/02/01 | 488 | 497 | 483 | 484 | -9 | -1.8% | 1,638,500 |
| 2022/01/31 | 490 | 495 | 483 | 493 | -2 | -0.4% | 1,218,300 |
| 2022/01/28 | 495 | 500 | 489 | 495 | ±0 | ±0% | 1,261,400 |
| 2022/01/27 | 505 | 505 | 493 | 495 | -7 | -1.4% | 1,621,500 |
| 2022/01/26 | 508 | 510 | 497 | 502 | -5 | -1% | 1,581,900 |
| 2022/01/25 | 500 | 509 | 498 | 507 | +8 | +1.6% | 1,847,800 |
| 2022/01/24 | 488 | 503 | 483 | 499 | +12 | +2.5% | 1,788,100 |
| 2022/01/21 | 478 | 487 | 472 | 487 | +9 | +1.9% | 2,117,100 |
| 2022/01/20 | 495 | 499 | 478 | 478 | -19 | -3.8% | 2,140,000 |
| 2022/01/19 | 497 | 501 | 492 | 497 | -8 | -1.6% | 2,248,400 |
| 2022/01/18 | 512 | 516 | 505 | 505 | -2 | -0.4% | 1,731,100 |
| 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 |
801～
850
件表示中 / 3715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 | 133,100円 | +1.9% | +5.1% | 2.78% | 11.02倍 | 0.82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 | 332,000円 | +5.3% | +16.8% | 4.52% | 8.78倍 | 0.60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 |
| あおぞら | 215,900円 | +46.9% | +70.8% | 4.08% | 13.58倍 | 0.66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 | 57,100円 | +15.0% | +24.0% | 4.55% | 8.85倍 | 0.57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 |
| 山合銀 | 124,600円 | +20.5% | +13.8% | 4.49% | 9.00倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
