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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 901 | 904 | 851 | 851 | -76 | -8.2% | 9,711,100 |
2018/08/09 | 939 | 945 | 927 | 927 | -14 | -1.5% | 2,811,600 |
2018/08/08 | 934 | 946 | 916 | 941 | -6 | -0.6% | 3,633,300 |
2018/08/07 | 951 | 957 | 929 | 947 | -13 | -1.4% | 3,832,700 |
2018/08/06 | 983 | 983 | 951 | 960 | -35 | -3.5% | 3,729,400 |
2018/08/03 | 1,019 | 1,022 | 994 | 995 | -24 | -2.4% | 2,790,400 |
2018/08/02 | 1,030 | 1,046 | 1,014 | 1,019 | -15 | -1.5% | 3,631,900 |
2018/08/01 | 1,010 | 1,041 | 995 | 1,034 | +33 | +3.3% | 4,336,600 |
2018/07/31 | 1,054 | 1,054 | 997 | 1,001 | -40 | -3.8% | 5,587,200 |
2018/07/30 | 1,036 | 1,054 | 1,024 | 1,041 | +27 | +2.7% | 4,264,400 |
2018/07/27 | 986 | 1,022 | 985 | 1,014 | +30 | +3% | 3,242,100 |
2018/07/26 | 982 | 990 | 974 | 984 | +5 | +0.5% | 1,964,600 |
2018/07/25 | 985 | 995 | 974 | 979 | -1 | -0.1% | 2,252,500 |
2018/07/24 | 990 | 995 | 974 | 980 | -2 | -0.2% | 2,748,000 |
2018/07/23 | 974 | 1,001 | 971 | 982 | +21 | +2.2% | 3,994,500 |
2018/07/20 | 975 | 979 | 956 | 961 | -12 | -1.2% | 2,219,800 |
2018/07/19 | 971 | 978 | 960 | 973 | +1 | +0.1% | 1,581,200 |
2018/07/18 | 980 | 989 | 971 | 972 | +1 | +0.1% | 2,109,400 |
2018/07/17 | 955 | 981 | 954 | 971 | +12 | +1.3% | 2,797,900 |
2018/07/13 | 965 | 971 | 957 | 959 | -2 | -0.2% | 2,457,100 |
2018/07/12 | 986 | 993 | 961 | 961 | -20 | -2% | 2,464,600 |
2018/07/11 | 979 | 986 | 965 | 981 | -8 | -0.8% | 2,906,000 |
2018/07/10 | 996 | 1,003 | 973 | 989 | +8 | +0.8% | 3,403,100 |
2018/07/09 | 968 | 997 | 963 | 981 | +27 | +2.8% | 3,587,100 |
2018/07/06 | 921 | 975 | 918 | 954 | +34 | +3.7% | 5,173,900 |
2018/07/05 | 939 | 944 | 917 | 920 | -23 | -2.4% | 3,238,400 |
2018/07/04 | 935 | 965 | 931 | 943 | -6 | -0.6% | 2,255,900 |
2018/07/03 | 975 | 982 | 940 | 949 | -25 | -2.6% | 3,040,300 |
2018/07/02 | 999 | 999 | 970 | 974 | -17 | -1.7% | 2,773,200 |
2018/06/29 | 965 | 999 | 963 | 991 | +33 | +3.4% | 3,309,900 |
2018/06/28 | 962 | 975 | 954 | 958 | -7 | -0.7% | 2,851,500 |
2018/06/27 | 988 | 997 | 956 | 965 | -29 | -2.9% | 3,410,300 |
2018/06/26 | 965 | 1,005 | 965 | 994 | +35 | +3.6% | 4,465,800 |
2018/06/25 | 954 | 1,014 | 953 | 959 | +5 | +0.5% | 3,318,400 |
2018/06/22 | 947 | 955 | 936 | 954 | -17 | -1.8% | 5,328,200 |
2018/06/21 | 980 | 990 | 967 | 971 | -23 | -2.3% | 3,573,600 |
2018/06/20 | 994 | 1,004 | 967 | 994 | -7 | -0.7% | 5,611,800 |
2018/06/19 | 1,020 | 1,032 | 996 | 1,001 | -36 | -3.5% | 6,216,800 |
2018/06/18 | 1,052 | 1,054 | 1,027 | 1,037 | -19 | -1.8% | 2,579,200 |
2018/06/15 | 1,070 | 1,082 | 1,055 | 1,056 | -10 | -0.9% | 2,356,400 |
2018/06/14 | 1,073 | 1,090 | 1,058 | 1,066 | -2 | -0.2% | 3,143,000 |
2018/06/13 | 1,093 | 1,100 | 1,061 | 1,068 | -30 | -2.7% | 4,733,500 |
2018/06/12 | 1,059 | 1,108 | 1,049 | 1,098 | +43 | +4.1% | 6,275,200 |
2018/06/11 | 1,070 | 1,083 | 1,048 | 1,055 | -30 | -2.8% | 4,278,100 |
2018/06/08 | 1,115 | 1,139 | 1,081 | 1,085 | -44 | -3.9% | 5,519,700 |
2018/06/07 | 1,136 | 1,170 | 1,097 | 1,129 | -26 | -2.3% | 7,146,500 |
2018/06/06 | 1,210 | 1,214 | 1,142 | 1,155 | -84 | -6.8% | 6,284,800 |
2018/06/05 | 1,265 | 1,276 | 1,233 | 1,239 | -37 | -2.9% | 3,358,600 |
2018/06/04 | 1,224 | 1,292 | 1,215 | 1,276 | +22 | +1.8% | 4,648,400 |
2018/06/01 | 1,248 | 1,264 | 1,206 | 1,254 | -2 | -0.2% | 3,910,100 |
1501~
1550
件表示中 / 3553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 | 110,000円 | -0.5% | -8.0% | 2.00% | 14.16倍 | 0.70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 |
西日本FH | 163,800円 | +0.8% | +15.1% | 3.66% | 8.51倍 | 0.40倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
第四北越 | 240,600円 | +1.6% | +7.6% | 3.74% | 9.13倍 | 0.42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 |
ほくほく | 158,000円 | +5.2% | +63.2% | 2.53% | 7.95倍 | 0.31倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
山合銀 | 123,100円 | +1.2% | +6.8% | 3.90% | 10.28倍 | 0.58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