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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/19 | 1,012 | 1,030 | 1,011 | 1,029 | +19 | +1.9% | 561,800 |
| 2024/11/18 | 1,015 | 1,016 | 993 | 1,010 | -18 | -1.8% | 978,700 |
| 2024/11/15 | 1,036 | 1,040 | 1,019 | 1,028 | +3 | +0.3% | 669,400 |
| 2024/11/14 | 1,029 | 1,040 | 1,016 | 1,025 | -18 | -1.7% | 847,700 |
| 2024/11/13 | 1,030 | 1,047 | 991 | 1,043 | -14 | -1.3% | 1,595,300 |
| 2024/11/12 | 1,070 | 1,094 | 1,057 | 1,057 | -12 | -1.1% | 1,250,300 |
| 2024/11/11 | 1,074 | 1,091 | 1,061 | 1,069 | -9 | -0.8% | 844,100 |
| 2024/11/08 | 1,075 | 1,084 | 1,065 | 1,078 | +9 | +0.8% | 686,500 |
| 2024/11/07 | 1,104 | 1,117 | 1,065 | 1,069 | -23 | -2.1% | 1,488,900 |
| 2024/11/06 | 1,057 | 1,098 | 1,029 | 1,092 | +38 | +3.6% | 778,400 |
| 2024/11/05 | 1,072 | 1,074 | 1,051 | 1,054 | -19 | -1.8% | 794,000 |
| 2024/11/01 | 1,080 | 1,107 | 1,073 | 1,073 | -25 | -2.3% | 596,200 |
| 2024/10/31 | 1,100 | 1,117 | 1,091 | 1,098 | +10 | +0.9% | 542,300 |
| 2024/10/30 | 1,100 | 1,100 | 1,081 | 1,088 | -4 | -0.4% | 2,433,900 |
| 2024/10/29 | 1,084 | 1,098 | 1,078 | 1,092 | +11 | +1% | 385,100 |
| 2024/10/28 | 1,059 | 1,095 | 1,052 | 1,081 | +12 | +1.1% | 631,600 |
| 2024/10/25 | 1,086 | 1,089 | 1,061 | 1,069 | -21 | -1.9% | 549,100 |
| 2024/10/24 | 1,080 | 1,095 | 1,067 | 1,090 | +8 | +0.7% | 429,000 |
| 2024/10/23 | 1,095 | 1,103 | 1,082 | 1,082 | -13 | -1.2% | 410,000 |
| 2024/10/22 | 1,122 | 1,132 | 1,081 | 1,095 | -29 | -2.6% | 858,400 |
| 2024/10/21 | 1,132 | 1,133 | 1,100 | 1,124 | -17 | -1.5% | 966,400 |
| 2024/10/18 | 1,141 | 1,156 | 1,127 | 1,141 | +10 | +0.9% | 488,600 |
| 2024/10/17 | 1,137 | 1,141 | 1,126 | 1,131 | +1 | +0.1% | 458,400 |
| 2024/10/16 | 1,128 | 1,138 | 1,119 | 1,130 | -8 | -0.7% | 439,800 |
| 2024/10/15 | 1,116 | 1,139 | 1,110 | 1,138 | +33 | +3% | 731,800 |
| 2024/10/11 | 1,125 | 1,129 | 1,103 | 1,105 | -7 | -0.6% | 436,600 |
| 2024/10/10 | 1,129 | 1,129 | 1,112 | 1,112 | -2 | -0.2% | 306,300 |
| 2024/10/09 | 1,132 | 1,134 | 1,109 | 1,114 | -10 | -0.9% | 623,900 |
| 2024/10/08 | 1,121 | 1,129 | 1,098 | 1,124 | -18 | -1.6% | 872,600 |
| 2024/10/07 | 1,120 | 1,154 | 1,113 | 1,142 | +42 | +3.8% | 1,043,500 |
| 2024/10/04 | 1,088 | 1,117 | 1,088 | 1,100 | +15 | +1.4% | 537,400 |
| 2024/10/03 | 1,102 | 1,109 | 1,080 | 1,085 | ±0 | ±0% | 444,700 |
| 2024/10/02 | 1,117 | 1,127 | 1,085 | 1,085 | -41 | -3.6% | 659,400 |
| 2024/10/01 | 1,134 | 1,150 | 1,117 | 1,126 | +11 | +1% | 656,600 |
151～
200
件表示中 / 3749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 | 142,500円 | +1.9% | +5.1% | 2.60% | 11.44倍 | 0.85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 | 27,400円 | +0.7% | -19.1% | 4.01% | 16.72倍 | 0.97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 | 227,200円 | +46.9% | +70.8% | 3.87% | 14.29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 | 66,000円 | +15.0% | +24.0% | 3.94% | 10.23倍 | 0.65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 | 685,000円 | +8.2% | +12.8% | 2.48% | 6.39倍 | 0.65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
