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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 330 | 334 | 330 | 332 | +3 | +0.9% | 879,100 |
| 2021/07/15 | 333 | 335 | 329 | 329 | -7 | -2.1% | 976,100 |
| 2021/07/14 | 336 | 337 | 333 | 336 | ±0 | ±0% | 647,200 |
| 2021/07/13 | 330 | 336 | 328 | 336 | +10 | +3.1% | 1,507,400 |
| 2021/07/12 | 329 | 331 | 326 | 326 | +1 | +0.3% | 1,192,600 |
| 2021/07/09 | 315 | 326 | 314 | 325 | +5 | +1.6% | 1,759,100 |
| 2021/07/08 | 324 | 327 | 320 | 320 | -6 | -1.8% | 1,653,500 |
| 2021/07/07 | 331 | 331 | 323 | 326 | -7 | -2.1% | 2,866,200 |
| 2021/07/06 | 337 | 337 | 333 | 333 | +1 | +0.3% | 942,400 |
| 2021/07/05 | 338 | 338 | 332 | 332 | -7 | -2.1% | 1,358,600 |
| 2021/07/02 | 335 | 339 | 334 | 339 | +6 | +1.8% | 1,546,300 |
| 2021/07/01 | 333 | 336 | 332 | 333 | +1 | +0.3% | 1,035,100 |
| 2021/06/30 | 337 | 342 | 331 | 332 | -6 | -1.8% | 2,758,700 |
| 2021/06/29 | 342 | 345 | 338 | 338 | -5 | -1.5% | 1,618,600 |
| 2021/06/28 | 347 | 349 | 342 | 343 | +1 | +0.3% | 1,533,400 |
| 2021/06/25 | 343 | 345 | 340 | 342 | +3 | +0.9% | 1,739,300 |
| 2021/06/24 | 338 | 342 | 335 | 339 | +2 | +0.6% | 2,733,200 |
| 2021/06/23 | 346 | 346 | 335 | 337 | -17 | -4.8% | 4,600,700 |
| 2021/06/22 | 349 | 354 | 347 | 354 | +13 | +3.8% | 1,940,800 |
| 2021/06/21 | 344 | 345 | 340 | 341 | -8 | -2.3% | 2,477,000 |
| 2021/06/18 | 348 | 353 | 344 | 349 | -3 | -0.9% | 3,159,700 |
| 2021/06/17 | 350 | 357 | 350 | 352 | +9 | +2.6% | 3,481,300 |
| 2021/06/16 | 333 | 343 | 333 | 343 | +8 | +2.4% | 2,427,800 |
| 2021/06/15 | 335 | 339 | 333 | 335 | -1 | -0.3% | 1,764,500 |
| 2021/06/14 | 340 | 342 | 333 | 336 | -2 | -0.6% | 1,487,300 |
| 2021/06/11 | 341 | 342 | 335 | 338 | -7 | -2% | 2,669,200 |
| 2021/06/10 | 346 | 349 | 344 | 345 | -6 | -1.7% | 1,453,300 |
| 2021/06/09 | 355 | 359 | 348 | 351 | -8 | -2.2% | 2,202,100 |
| 2021/06/08 | 360 | 363 | 358 | 359 | ±0 | ±0% | 807,300 |
| 2021/06/07 | 361 | 363 | 356 | 359 | -5 | -1.4% | 1,466,900 |
| 2021/06/04 | 365 | 365 | 360 | 364 | +1 | +0.3% | 788,400 |
| 2021/06/03 | 361 | 366 | 361 | 363 | +5 | +1.4% | 1,343,900 |
| 2021/06/02 | 357 | 367 | 357 | 358 | -1 | -0.3% | 1,969,900 |
| 2021/06/01 | 357 | 359 | 352 | 359 | +5 | +1.4% | 1,008,300 |
| 2021/05/31 | 357 | 362 | 349 | 354 | -9 | -2.5% | 2,004,800 |
| 2021/05/28 | 356 | 365 | 353 | 363 | +11 | +3.1% | 2,964,300 |
| 2021/05/27 | 359 | 370 | 352 | 352 | -20 | -5.4% | 6,648,500 |
| 2021/05/26 | 383 | 384 | 372 | 372 | -14 | -3.6% | 1,813,700 |
| 2021/05/25 | 391 | 393 | 386 | 386 | -6 | -1.5% | 1,276,900 |
| 2021/05/24 | 395 | 400 | 391 | 392 | -3 | -0.8% | 1,158,600 |
| 2021/05/21 | 398 | 401 | 393 | 395 | -6 | -1.5% | 1,408,800 |
| 2021/05/20 | 402 | 408 | 401 | 401 | ±0 | ±0% | 948,000 |
| 2021/05/19 | 401 | 408 | 400 | 401 | -4 | -1% | 974,300 |
| 2021/05/18 | 402 | 410 | 402 | 405 | +5 | +1.3% | 1,379,200 |
| 2021/05/17 | 393 | 404 | 392 | 400 | -4 | -1% | 2,014,900 |
| 2021/05/14 | 398 | 407 | 397 | 404 | +11 | +2.8% | 1,107,000 |
| 2021/05/13 | 400 | 404 | 392 | 393 | -10 | -2.5% | 2,589,600 |
| 2021/05/12 | 408 | 408 | 396 | 403 | -5 | -1.2% | 2,498,900 |
| 2021/05/11 | 415 | 418 | 406 | 408 | -7 | -1.7% | 1,261,300 |
| 2021/05/10 | 410 | 417 | 406 | 415 | +3 | +0.7% | 2,623,600 |
951～
1000
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
