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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 1,234 | 1,259 | 1,210 | 1,256 | +40 | +3.3% | 5,810,200 |
| 2018/05/30 | 1,194 | 1,220 | 1,181 | 1,216 | -15 | -1.2% | 3,683,100 |
| 2018/05/29 | 1,240 | 1,246 | 1,187 | 1,231 | -31 | -2.5% | 4,314,900 |
| 2018/05/28 | 1,242 | 1,272 | 1,232 | 1,262 | +20 | +1.6% | 2,671,900 |
| 2018/05/25 | 1,243 | 1,266 | 1,238 | 1,242 | -16 | -1.3% | 3,953,200 |
| 2018/05/24 | 1,260 | 1,293 | 1,240 | 1,258 | -44 | -3.4% | 5,830,100 |
| 2018/05/23 | 1,312 | 1,328 | 1,296 | 1,302 | -35 | -2.6% | 4,637,300 |
| 2018/05/22 | 1,384 | 1,385 | 1,322 | 1,337 | -48 | -3.5% | 4,048,600 |
| 2018/05/21 | 1,406 | 1,407 | 1,378 | 1,385 | -25 | -1.8% | 2,784,400 |
| 2018/05/18 | 1,377 | 1,426 | 1,372 | 1,410 | +27 | +2% | 3,466,000 |
| 2018/05/17 | 1,365 | 1,397 | 1,346 | 1,383 | +26 | +1.9% | 4,231,300 |
| 2018/05/16 | 1,405 | 1,428 | 1,302 | 1,357 | -152 | -10.1% | 8,947,200 |
| 2018/05/15 | 1,490 | 1,519 | 1,469 | 1,509 | +37 | +2.5% | 3,419,400 |
| 2018/05/14 | 1,430 | 1,510 | 1,428 | 1,472 | -15 | -1% | 3,750,300 |
| 2018/05/11 | 1,580 | 1,587 | 1,455 | 1,487 | -109 | -6.8% | 6,649,200 |
| 2018/05/10 | 1,630 | 1,650 | 1,569 | 1,596 | +58 | +3.8% | 5,719,900 |
| 2018/05/09 | 1,439 | 1,548 | 1,439 | 1,538 | +116 | +8.2% | 5,185,300 |
| 2018/05/08 | 1,513 | 1,521 | 1,380 | 1,422 | -122 | -7.9% | 6,809,700 |
| 2018/05/07 | 1,488 | 1,620 | 1,486 | 1,544 | +56 | +3.8% | 6,499,500 |
| 2018/05/02 | 1,477 | 1,498 | 1,463 | 1,488 | +14 | +0.9% | 1,901,700 |
| 2018/05/01 | 1,480 | 1,490 | 1,447 | 1,474 | -14 | -0.9% | 3,025,000 |
| 2018/04/27 | 1,482 | 1,508 | 1,462 | 1,488 | +53 | +3.7% | 4,615,300 |
| 2018/04/26 | 1,426 | 1,449 | 1,404 | 1,435 | +9 | +0.6% | 3,953,000 |
| 2018/04/25 | 1,376 | 1,436 | 1,371 | 1,426 | +66 | +4.9% | 4,448,600 |
| 2018/04/24 | 1,346 | 1,362 | 1,336 | 1,360 | +26 | +1.9% | 2,905,800 |
| 2018/04/23 | 1,326 | 1,350 | 1,314 | 1,334 | +13 | +1% | 4,629,000 |
| 2018/04/20 | 1,276 | 1,327 | 1,252 | 1,321 | +45 | +3.5% | 6,709,000 |
| 2018/04/19 | 1,225 | 1,335 | 1,200 | 1,276 | +21 | +1.7% | 15,435,900 |
| 2018/04/18 | 1,529 | 1,532 | 1,239 | 1,255 | -299 | -19.2% | 15,071,600 |
| 2018/04/17 | 1,566 | 1,590 | 1,551 | 1,554 | -9 | -0.6% | 2,505,200 |
| 2018/04/16 | 1,590 | 1,620 | 1,544 | 1,563 | -31 | -1.9% | 2,914,000 |
| 2018/04/13 | 1,563 | 1,605 | 1,563 | 1,594 | +40 | +2.6% | 1,683,000 |
| 2018/04/12 | 1,537 | 1,566 | 1,522 | 1,554 | -21 | -1.3% | 2,029,100 |
| 2018/04/11 | 1,631 | 1,647 | 1,549 | 1,575 | -24 | -1.5% | 3,607,000 |
| 2018/04/10 | 1,540 | 1,608 | 1,535 | 1,599 | +95 | +6.3% | 3,982,200 |
| 2018/04/09 | 1,484 | 1,520 | 1,473 | 1,504 | +12 | +0.8% | 1,963,400 |
| 2018/04/06 | 1,491 | 1,510 | 1,467 | 1,492 | -19 | -1.3% | 1,835,400 |
| 2018/04/05 | 1,515 | 1,534 | 1,485 | 1,511 | +40 | +2.7% | 1,984,200 |
| 2018/04/04 | 1,438 | 1,479 | 1,431 | 1,471 | +30 | +2.1% | 1,803,900 |
| 2018/04/03 | 1,457 | 1,461 | 1,431 | 1,441 | -24 | -1.6% | 1,240,100 |
| 2018/04/02 | 1,468 | 1,489 | 1,463 | 1,465 | -4 | -0.3% | 1,070,800 |
| 2018/03/30 | 1,475 | 1,483 | 1,450 | 1,469 | -7 | -0.5% | 990,600 |
| 2018/03/29 | 1,480 | 1,495 | 1,463 | 1,476 | -8 | -0.5% | 1,736,900 |
| 2018/03/28 | 1,508 | 1,520 | 1,460 | 1,484 | -74 | -4.7% | 2,093,300 |
| 2018/03/27 | 1,542 | 1,573 | 1,542 | 1,558 | +37 | +2.4% | 2,153,900 |
| 2018/03/26 | 1,476 | 1,524 | 1,473 | 1,521 | +27 | +1.8% | 2,057,600 |
| 2018/03/23 | 1,461 | 1,508 | 1,459 | 1,494 | -7 | -0.5% | 2,750,300 |
| 2018/03/22 | 1,505 | 1,512 | 1,492 | 1,501 | -26 | -1.7% | 2,359,900 |
| 2018/03/20 | 1,560 | 1,563 | 1,522 | 1,527 | -47 | -3% | 2,328,600 |
| 2018/03/19 | 1,552 | 1,588 | 1,544 | 1,574 | -4 | -0.3% | 1,891,700 |
1551～
1600
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
