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 |
---|---|---|---|---|---|---|---|
2017/12/28 | 2,422 | 2,433 | 2,404 | 2,410 | -22 | -0.9% | 544,500 |
2017/12/27 | 2,406 | 2,448 | 2,406 | 2,432 | +31 | +1.3% | 608,200 |
2017/12/26 | 2,391 | 2,415 | 2,390 | 2,401 | +10 | +0.4% | 313,500 |
2017/12/25 | 2,437 | 2,443 | 2,388 | 2,391 | -50 | -2% | 370,600 |
2017/12/22 | 2,421 | 2,463 | 2,416 | 2,441 | +20 | +0.8% | 681,900 |
2017/12/21 | 2,463 | 2,463 | 2,415 | 2,421 | -40 | -1.6% | 588,500 |
2017/12/20 | 2,400 | 2,487 | 2,399 | 2,461 | +46 | +1.9% | 865,300 |
2017/12/19 | 2,419 | 2,440 | 2,404 | 2,415 | -6 | -0.2% | 784,000 |
2017/12/18 | 2,384 | 2,437 | 2,376 | 2,421 | +73 | +3.1% | 984,000 |
2017/12/15 | 2,361 | 2,365 | 2,314 | 2,348 | -26 | -1.1% | 1,179,500 |
2017/12/14 | 2,413 | 2,413 | 2,360 | 2,374 | -59 | -2.4% | 879,200 |
2017/12/13 | 2,395 | 2,446 | 2,388 | 2,433 | +32 | +1.3% | 930,600 |
2017/12/12 | 2,357 | 2,414 | 2,349 | 2,401 | +31 | +1.3% | 679,400 |
2017/12/11 | 2,331 | 2,371 | 2,322 | 2,370 | +51 | +2.2% | 875,900 |
2017/12/08 | 2,250 | 2,324 | 2,250 | 2,319 | +34 | +1.5% | 885,900 |
2017/12/07 | 2,303 | 2,329 | 2,281 | 2,285 | -33 | -1.4% | 724,100 |
2017/12/06 | 2,359 | 2,361 | 2,305 | 2,318 | -63 | -2.6% | 776,300 |
2017/12/05 | 2,302 | 2,384 | 2,300 | 2,381 | +79 | +3.4% | 982,900 |
2017/12/04 | 2,335 | 2,336 | 2,298 | 2,302 | -24 | -1% | 752,700 |
2017/12/01 | 2,428 | 2,428 | 2,317 | 2,326 | -85 | -3.5% | 1,358,200 |
2017/11/30 | 2,303 | 2,427 | 2,295 | 2,411 | +71 | +3% | 2,842,200 |
2017/11/29 | 2,285 | 2,345 | 2,273 | 2,340 | +83 | +3.7% | 1,243,800 |
2017/11/28 | 2,274 | 2,278 | 2,249 | 2,257 | -25 | -1.1% | 777,700 |
2017/11/27 | 2,279 | 2,295 | 2,276 | 2,282 | -6 | -0.3% | 539,300 |
2017/11/24 | 2,275 | 2,299 | 2,269 | 2,288 | +12 | +0.5% | 515,400 |
2017/11/22 | 2,280 | 2,287 | 2,251 | 2,276 | -19 | -0.8% | 1,704,400 |
2017/11/21 | 2,309 | 2,310 | 2,294 | 2,295 | -11 | -0.5% | 887,100 |
2017/11/20 | 2,317 | 2,317 | 2,295 | 2,306 | -20 | -0.9% | 581,600 |
2017/11/17 | 2,331 | 2,341 | 2,303 | 2,326 | +8 | +0.3% | 971,700 |
2017/11/16 | 2,296 | 2,332 | 2,281 | 2,318 | -5 | -0.2% | 1,373,000 |
2017/11/15 | 2,359 | 2,359 | 2,297 | 2,323 | -44 | -1.9% | 1,483,100 |
2017/11/14 | 2,369 | 2,385 | 2,327 | 2,367 | -21 | -0.9% | 1,143,500 |
2017/11/13 | 2,409 | 2,414 | 2,342 | 2,388 | -35 | -1.4% | 1,510,400 |
2017/11/10 | 2,508 | 2,512 | 2,413 | 2,423 | -116 | -4.6% | 1,584,700 |
2017/11/09 | 2,519 | 2,561 | 2,506 | 2,539 | +2 | +0.1% | 1,696,700 |
2017/11/08 | 2,541 | 2,556 | 2,512 | 2,537 | -28 | -1.1% | 992,600 |
2017/11/07 | 2,521 | 2,566 | 2,510 | 2,565 | +33 | +1.3% | 733,300 |
2017/11/06 | 2,585 | 2,593 | 2,514 | 2,532 | -54 | -2.1% | 1,031,100 |
2017/11/02 | 2,564 | 2,591 | 2,553 | 2,586 | +20 | +0.8% | 409,500 |
2017/11/01 | 2,576 | 2,579 | 2,549 | 2,566 | -2 | -0.1% | 602,100 |
2017/10/31 | 2,574 | 2,577 | 2,552 | 2,568 | +2 | +0.1% | 736,700 |
2017/10/30 | 2,535 | 2,567 | 2,523 | 2,566 | +9 | +0.4% | 1,138,400 |
2017/10/27 | 2,510 | 2,574 | 2,500 | 2,557 | +50 | +2% | 823,800 |
2017/10/26 | 2,531 | 2,535 | 2,503 | 2,507 | -22 | -0.9% | 752,000 |
2017/10/25 | 2,512 | 2,542 | 2,509 | 2,529 | +22 | +0.9% | 1,321,200 |
2017/10/24 | 2,483 | 2,518 | 2,483 | 2,507 | +35 | +1.4% | 1,408,400 |
2017/10/23 | 2,466 | 2,481 | 2,454 | 2,472 | +34 | +1.4% | 960,900 |
2017/10/20 | 2,415 | 2,451 | 2,406 | 2,438 | -1 | ±0% | 954,400 |
2017/10/19 | 2,491 | 2,495 | 2,431 | 2,439 | -81 | -3.2% | 2,079,200 |
2017/10/18 | 2,523 | 2,528 | 2,511 | 2,520 | -23 | -0.9% | 571,700 |
1851~
1900
件表示中 / 3752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 | 137,400円 | +1.9% | +5.1% | 2.69% | 11.03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 |
セブン銀行 | 26,900円 | +0.7% | -19.1% | 4.09% | 16.41倍 | 0.95倍 |
|
金融機関からのATM手数料が柱。セブン‐イレブン店舗中心にATM設置。海外展開も |
あおぞら | 220,800円 | +46.9% | +70.8% | 3.99% | 13.89倍 | 0.68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 | 64,200円 | +15.0% | +24.0% | 4.05% | 9.95倍 | 0.64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 |
きらぼし | 670,000円 | +8.2% | +12.8% | 2.54% | 6.25倍 | 0.64倍 |
|
東京都民銀行と八千代銀行、新銀行東京が18年に合併し誕生。デジタル専業のUI銀行も展開 |
市場注目の銘柄
チャート関連のコラム