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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/03/16 | 1,605 | 1,618 | 1,576 | 1,578 | -26 | -1.6% | 2,010,700 |
| 2018/03/15 | 1,647 | 1,649 | 1,601 | 1,604 | -44 | -2.7% | 1,991,300 |
| 2018/03/14 | 1,650 | 1,671 | 1,642 | 1,648 | -17 | -1% | 1,624,200 |
| 2018/03/13 | 1,653 | 1,671 | 1,646 | 1,665 | -12 | -0.7% | 1,684,200 |
| 2018/03/12 | 1,670 | 1,694 | 1,657 | 1,677 | +16 | +1% | 1,807,100 |
| 2018/03/09 | 1,673 | 1,693 | 1,653 | 1,661 | -12 | -0.7% | 1,583,000 |
| 2018/03/08 | 1,661 | 1,714 | 1,660 | 1,673 | +22 | +1.3% | 1,484,500 |
| 2018/03/07 | 1,702 | 1,715 | 1,644 | 1,651 | -85 | -4.9% | 1,669,600 |
| 2018/03/06 | 1,742 | 1,764 | 1,736 | 1,736 | +11 | +0.6% | 1,165,500 |
| 2018/03/05 | 1,687 | 1,745 | 1,685 | 1,725 | +29 | +1.7% | 2,223,600 |
| 2018/03/02 | 1,667 | 1,702 | 1,662 | 1,696 | +3 | +0.2% | 1,904,300 |
| 2018/03/01 | 1,736 | 1,745 | 1,689 | 1,693 | -71 | -4% | 2,994,500 |
| 2018/02/28 | 1,791 | 1,801 | 1,763 | 1,764 | -67 | -3.7% | 3,059,500 |
| 2018/02/27 | 1,875 | 1,875 | 1,823 | 1,831 | -44 | -2.3% | 2,323,900 |
| 2018/02/26 | 1,872 | 1,889 | 1,856 | 1,875 | -12 | -0.6% | 1,291,200 |
| 2018/02/23 | 1,853 | 1,897 | 1,845 | 1,887 | +15 | +0.8% | 2,288,700 |
| 2018/02/22 | 1,866 | 1,892 | 1,861 | 1,872 | -8 | -0.4% | 1,865,400 |
1601～
1650
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
