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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,215 | 1,215 | 1,197 | 1,203 | +15 | +1.3% | 325,700 |
| 2025/02/03 | 1,201 | 1,211 | 1,186 | 1,188 | -24 | -2% | 593,200 |
| 2025/01/31 | 1,229 | 1,234 | 1,210 | 1,212 | -3 | -0.2% | 550,100 |
| 2025/01/30 | 1,209 | 1,224 | 1,204 | 1,215 | +6 | +0.5% | 560,400 |
| 2025/01/29 | 1,220 | 1,220 | 1,204 | 1,209 | -2 | -0.2% | 416,000 |
| 2025/01/28 | 1,204 | 1,221 | 1,193 | 1,211 | +11 | +0.9% | 783,100 |
| 2025/01/27 | 1,165 | 1,214 | 1,164 | 1,200 | +45 | +3.9% | 1,287,500 |
| 2025/01/24 | 1,182 | 1,182 | 1,144 | 1,155 | -18 | -1.5% | 797,500 |
| 2025/01/23 | 1,165 | 1,181 | 1,160 | 1,173 | +8 | +0.7% | 689,200 |
| 2025/01/22 | 1,183 | 1,186 | 1,165 | 1,165 | -14 | -1.2% | 568,900 |
| 2025/01/21 | 1,163 | 1,179 | 1,151 | 1,179 | +21 | +1.8% | 639,300 |
| 2025/01/20 | 1,158 | 1,163 | 1,150 | 1,158 | +13 | +1.1% | 624,200 |
| 2025/01/17 | 1,135 | 1,147 | 1,116 | 1,145 | +6 | +0.5% | 703,700 |
| 2025/01/16 | 1,111 | 1,156 | 1,107 | 1,139 | +43 | +3.9% | 1,211,900 |
| 2025/01/15 | 1,099 | 1,107 | 1,088 | 1,096 | +10 | +0.9% | 438,200 |
| 2025/01/14 | 1,101 | 1,108 | 1,082 | 1,086 | -21 | -1.9% | 553,400 |
| 2025/01/10 | 1,125 | 1,126 | 1,097 | 1,107 | -18 | -1.6% | 477,700 |
| 2025/01/09 | 1,147 | 1,147 | 1,125 | 1,125 | -22 | -1.9% | 558,200 |
| 2025/01/08 | 1,130 | 1,156 | 1,126 | 1,147 | +10 | +0.9% | 836,900 |
| 2025/01/07 | 1,142 | 1,143 | 1,130 | 1,137 | -3 | -0.3% | 498,200 |
| 2025/01/06 | 1,138 | 1,143 | 1,122 | 1,140 | +12 | +1.1% | 528,200 |
| 2024/12/30 | 1,151 | 1,151 | 1,128 | 1,128 | -18 | -1.6% | 479,700 |
| 2024/12/27 | 1,147 | 1,152 | 1,139 | 1,146 | +5 | +0.4% | 405,100 |
| 2024/12/26 | 1,140 | 1,141 | 1,124 | 1,141 | +1 | +0.1% | 453,200 |
| 2024/12/25 | 1,145 | 1,145 | 1,132 | 1,140 | -10 | -0.9% | 308,900 |
| 2024/12/24 | 1,165 | 1,166 | 1,148 | 1,150 | -10 | -0.9% | 565,600 |
| 2024/12/23 | 1,146 | 1,163 | 1,140 | 1,160 | +14 | +1.2% | 756,100 |
| 2024/12/20 | 1,152 | 1,158 | 1,128 | 1,146 | -12 | -1% | 2,519,200 |
| 2024/12/19 | 1,110 | 1,158 | 1,096 | 1,158 | +50 | +4.5% | 1,265,100 |
| 2024/12/18 | 1,107 | 1,114 | 1,096 | 1,108 | +5 | +0.5% | 594,600 |
| 2024/12/17 | 1,113 | 1,118 | 1,098 | 1,103 | -7 | -0.6% | 531,100 |
| 2024/12/16 | 1,091 | 1,114 | 1,076 | 1,110 | +17 | +1.6% | 908,500 |
| 2024/12/13 | 1,075 | 1,097 | 1,070 | 1,093 | +14 | +1.3% | 1,004,200 |
| 2024/12/12 | 1,079 | 1,089 | 1,067 | 1,079 | +7 | +0.7% | 622,200 |
| 2024/12/11 | 1,071 | 1,075 | 1,062 | 1,072 | +7 | +0.7% | 364,400 |
| 2024/12/10 | 1,077 | 1,079 | 1,060 | 1,065 | -11 | -1% | 557,300 |
| 2024/12/09 | 1,058 | 1,076 | 1,039 | 1,076 | +24 | +2.3% | 747,700 |
| 2024/12/06 | 1,051 | 1,057 | 1,037 | 1,052 | -7 | -0.7% | 510,200 |
| 2024/12/05 | 1,059 | 1,063 | 1,037 | 1,059 | +5 | +0.5% | 600,500 |
| 2024/12/04 | 1,063 | 1,078 | 1,052 | 1,054 | -12 | -1.1% | 845,100 |
| 2024/12/03 | 1,081 | 1,091 | 1,066 | 1,066 | +7 | +0.7% | 1,353,000 |
| 2024/12/02 | 1,023 | 1,062 | 1,010 | 1,059 | +46 | +4.5% | 1,031,500 |
| 2024/11/29 | 1,013 | 1,022 | 1,003 | 1,013 | +12 | +1.2% | 534,100 |
| 2024/11/28 | 998 | 1,008 | 990 | 1,001 | -5 | -0.5% | 638,100 |
| 2024/11/27 | 1,008 | 1,025 | 1,000 | 1,006 | -3 | -0.3% | 617,600 |
| 2024/11/26 | 1,022 | 1,025 | 1,002 | 1,009 | -13 | -1.3% | 486,800 |
| 2024/11/25 | 1,000 | 1,024 | 997 | 1,022 | +31 | +3.1% | 1,237,000 |
| 2024/11/22 | 996 | 1,006 | 985 | 991 | -7 | -0.7% | 908,200 |
| 2024/11/21 | 999 | 1,008 | 996 | 998 | -6 | -0.6% | 501,800 |
| 2024/11/20 | 1,016 | 1,029 | 997 | 1,004 | -25 | -2.4% | 530,500 |
151～
200
件表示中 / 3783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 | 154,200円 | +1.9% | +5.1% | 2.40% | 12.29倍 | 0.91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 | 28,800円 | +0.7% | -19.1% | 3.82% | 17.57倍 | 1.02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 | 228,800円 | +46.9% | +70.8% | 3.85% | 14.39倍 | 0.70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 | 72,300円 | +15.0% | +24.0% | 3.60% | 11.20倍 | 0.72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 |
| 百五銀 | 89,200円 | +2.0% | +2.7% | 2.69% | 11.70倍 | 0.50倍 |
|
地銀上位。三重県で断トツ。三菱ＵＦＪ銀、十六銀、名古屋銀と親密。愛知県での出店を加速 |
市場注目の銘柄
チャート関連のコラム
