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 |
|---|---|---|---|---|---|---|---|
| 2022/02/08 | 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 |
| 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 |
851～
900
件表示中 / 3752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 | 137,400円 | +1.9% | +5.1% | 2.69% | 11.03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 |
| セブン銀行 | 26,900円 | +0.7% | -19.1% | 4.09% | 16.41倍 | 0.95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 | 220,800円 | +46.9% | +70.8% | 3.99% | 13.89倍 | 0.68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 | 64,200円 | +15.0% | +24.0% | 4.05% | 9.94倍 | 0.64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 |
| きらぼし | 670,000円 | +8.2% | +12.8% | 2.54% | 6.25倍 | 0.64倍 |
|
東京都民銀行と八千代銀行、新銀行東京が１８年に合併し誕生。デジタル専業のＵＩ銀行も展開 |
市場注目の銘柄
チャート関連のコラム
