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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 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 |
1551～
1600
件表示中 / 3586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 | 99,100円 | +1.7% | +6.6% | 2.93% | 10.57倍 | 0.62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 | 275,400円 | +1.6% | +15.3% | 4.07% | 9.60倍 | 0.49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 | 177,400円 | +5.2% | +63.2% | 2.40% | 8.95倍 | 0.33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 | 121,300円 | +9.8% | +6.8% | 3.96% | 10.14倍 | 0.57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 |
| 滋賀銀 | 355,500円 | +6.0% | -4.0% | 2.53% | 10.43倍 | 0.35倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
市場注目の銘柄
チャート関連のコラム
