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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,347 | 1,375 | 1,346 | 1,371 | +28 | +2.1% | 778,700 |
| 2025/03/17 | 1,340 | 1,348 | 1,332 | 1,343 | +14 | +1.1% | 498,600 |
| 2025/03/14 | 1,323 | 1,344 | 1,318 | 1,329 | +11 | +0.8% | 568,700 |
| 2025/03/13 | 1,320 | 1,334 | 1,311 | 1,318 | +8 | +0.6% | 571,800 |
| 2025/03/12 | 1,259 | 1,320 | 1,259 | 1,310 | +58 | +4.6% | 982,400 |
| 2025/03/11 | 1,257 | 1,273 | 1,244 | 1,252 | -35 | -2.7% | 1,135,800 |
| 2025/03/10 | 1,318 | 1,321 | 1,287 | 1,287 | -38 | -2.9% | 970,700 |
| 2025/03/07 | 1,309 | 1,331 | 1,303 | 1,325 | -11 | -0.8% | 855,800 |
| 2025/03/06 | 1,326 | 1,344 | 1,323 | 1,336 | +13 | +1% | 533,800 |
| 2025/03/05 | 1,318 | 1,332 | 1,311 | 1,323 | +4 | +0.3% | 514,200 |
| 2025/03/04 | 1,322 | 1,339 | 1,315 | 1,319 | -8 | -0.6% | 555,500 |
| 2025/03/03 | 1,324 | 1,333 | 1,316 | 1,327 | +3 | +0.2% | 720,000 |
| 2025/02/28 | 1,355 | 1,365 | 1,322 | 1,324 | -2 | -0.2% | 1,448,400 |
| 2025/02/27 | 1,309 | 1,329 | 1,308 | 1,326 | +8 | +0.6% | 890,900 |
| 2025/02/26 | 1,318 | 1,340 | 1,307 | 1,318 | +2 | +0.2% | 1,005,600 |
| 2025/02/25 | 1,331 | 1,360 | 1,316 | 1,316 | -5 | -0.4% | 1,082,600 |
| 2025/02/21 | 1,316 | 1,337 | 1,310 | 1,321 | -8 | -0.6% | 523,200 |
| 2025/02/20 | 1,330 | 1,340 | 1,312 | 1,329 | -5 | -0.4% | 727,400 |
| 2025/02/19 | 1,313 | 1,344 | 1,312 | 1,334 | +22 | +1.7% | 810,700 |
| 2025/02/18 | 1,317 | 1,324 | 1,307 | 1,312 | +5 | +0.4% | 387,700 |
| 2025/02/17 | 1,311 | 1,333 | 1,307 | 1,307 | -4 | -0.3% | 510,900 |
| 2025/02/14 | 1,275 | 1,323 | 1,272 | 1,311 | +34 | +2.7% | 738,000 |
| 2025/02/13 | 1,290 | 1,306 | 1,276 | 1,277 | -20 | -1.5% | 745,700 |
| 2025/02/12 | 1,307 | 1,308 | 1,281 | 1,297 | -12 | -0.9% | 812,200 |
| 2025/02/10 | 1,300 | 1,322 | 1,294 | 1,309 | +15 | +1.2% | 996,300 |
| 2025/02/07 | 1,328 | 1,360 | 1,292 | 1,294 | +34 | +2.7% | 1,817,700 |
| 2025/02/06 | 1,219 | 1,264 | 1,203 | 1,260 | +49 | +4% | 1,262,000 |
| 2025/02/05 | 1,205 | 1,219 | 1,205 | 1,211 | +8 | +0.7% | 660,500 |
| 2025/02/04 | 1,215 | 1,215 | 1,197 | 1,203 | +15 | +1.3% | 325,700 |
| 2025/02/03 | 1,201 | 1,211 | 1,186 | 1,188 | -24 | -2% | 593,200 |
| 2025/01/31 | 1,229 | 1,234 | 1,210 | 1,212 | -3 | -0.2% | 550,100 |
| 2025/01/30 | 1,209 | 1,224 | 1,204 | 1,215 | +6 | +0.5% | 560,400 |
| 2025/01/29 | 1,220 | 1,220 | 1,204 | 1,209 | -2 | -0.2% | 416,000 |
| 2025/01/28 | 1,204 | 1,221 | 1,193 | 1,211 | +11 | +0.9% | 783,100 |
| 2025/01/27 | 1,165 | 1,214 | 1,164 | 1,200 | +45 | +3.9% | 1,287,500 |
| 2025/01/24 | 1,182 | 1,182 | 1,144 | 1,155 | -18 | -1.5% | 797,500 |
| 2025/01/23 | 1,165 | 1,181 | 1,160 | 1,173 | +8 | +0.7% | 689,200 |
| 2025/01/22 | 1,183 | 1,186 | 1,165 | 1,165 | -14 | -1.2% | 568,900 |
| 2025/01/21 | 1,163 | 1,179 | 1,151 | 1,179 | +21 | +1.8% | 639,300 |
| 2025/01/20 | 1,158 | 1,163 | 1,150 | 1,158 | +13 | +1.1% | 624,200 |
| 2025/01/17 | 1,135 | 1,147 | 1,116 | 1,145 | +6 | +0.5% | 703,700 |
| 2025/01/16 | 1,111 | 1,156 | 1,107 | 1,139 | +43 | +3.9% | 1,211,900 |
| 2025/01/15 | 1,099 | 1,107 | 1,088 | 1,096 | +10 | +0.9% | 438,200 |
| 2025/01/14 | 1,101 | 1,108 | 1,082 | 1,086 | -21 | -1.9% | 553,400 |
| 2025/01/10 | 1,125 | 1,126 | 1,097 | 1,107 | -18 | -1.6% | 477,700 |
| 2025/01/09 | 1,147 | 1,147 | 1,125 | 1,125 | -22 | -1.9% | 558,200 |
| 2025/01/08 | 1,130 | 1,156 | 1,126 | 1,147 | +10 | +0.9% | 836,900 |
| 2025/01/07 | 1,142 | 1,143 | 1,130 | 1,137 | -3 | -0.3% | 498,200 |
| 2025/01/06 | 1,138 | 1,143 | 1,122 | 1,140 | +12 | +1.1% | 528,200 |
| 2024/12/30 | 1,151 | 1,151 | 1,128 | 1,128 | -18 | -1.6% | 479,700 |
51～
100
件表示中 / 3711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 | 133,900円 | +1.9% | +5.1% | 2.76% | 11.09倍 | 0.83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 | 340,000円 | +5.3% | +16.8% | 4.41% | 8.99倍 | 0.62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 | 212,000円 | +46.9% | +70.8% | 4.15% | 13.34倍 | 0.65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 | 57,700円 | +15.0% | +24.0% | 4.51% | 8.94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 | 127,300円 | +20.5% | +13.8% | 4.40% | 9.22倍 | 0.62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
