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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 433 | 437 | 431 | 434 | +1 | +0.2% | 1,203,500 |
| 2022/03/25 | 441 | 443 | 433 | 433 | -7 | -1.6% | 1,103,200 |
| 2022/03/24 | 440 | 442 | 436 | 440 | -5 | -1.1% | 636,600 |
| 2022/03/23 | 452 | 453 | 444 | 445 | -2 | -0.4% | 1,011,300 |
| 2022/03/22 | 439 | 449 | 438 | 447 | +10 | +2.3% | 1,125,200 |
| 2022/03/18 | 435 | 438 | 431 | 437 | +5 | +1.2% | 1,790,900 |
| 2022/03/17 | 438 | 441 | 431 | 432 | ±0 | ±0% | 1,149,000 |
| 2022/03/16 | 433 | 435 | 429 | 432 | -4 | -0.9% | 853,600 |
| 2022/03/15 | 430 | 440 | 428 | 436 | +10 | +2.3% | 1,303,300 |
| 2022/03/14 | 426 | 432 | 424 | 426 | ±0 | ±0% | 1,447,400 |
| 2022/03/11 | 421 | 428 | 419 | 426 | ±0 | ±0% | 1,671,100 |
| 2022/03/10 | 413 | 428 | 413 | 426 | +14 | +3.4% | 1,799,700 |
| 2022/03/09 | 429 | 430 | 408 | 412 | +5 | +1.2% | 4,170,100 |
| 2022/03/08 | 412 | 428 | 395 | 407 | -18 | -4.2% | 6,368,600 |
| 2022/03/07 | 413 | 428 | 411 | 425 | +1 | +0.2% | 1,797,300 |
| 2022/03/04 | 431 | 432 | 422 | 424 | -7 | -1.6% | 1,369,600 |
| 2022/03/03 | 425 | 435 | 423 | 431 | +10 | +2.4% | 1,670,500 |
| 2022/03/02 | 433 | 434 | 421 | 421 | -24 | -5.4% | 1,928,500 |
| 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 |
851～
900
件表示中 / 3783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 | 154,200円 | +1.9% | +5.1% | 2.40% | 12.29倍 | 0.91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 |
| セブン銀行 | 28,800円 | +0.7% | -19.1% | 3.82% | 17.57倍 | 1.02倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| あおぞら | 228,800円 | +46.9% | +70.8% | 3.85% | 14.39倍 | 0.70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 | 72,300円 | +15.0% | +24.0% | 3.60% | 11.20倍 | 0.72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 |
| 百五銀 | 89,200円 | +2.0% | +2.7% | 2.69% | 11.70倍 | 0.50倍 |
|
地銀上位。三重県で断トツ。三菱ＵＦＪ銀、十六銀、名古屋銀と親密。愛知県での出店を加速 |
市場注目の銘柄
チャート関連のコラム
