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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 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 |
| 2024/09/30 | 1,114 | 1,139 | 1,088 | 1,115 | +31 | +2.9% | 1,151,900 |
| 2024/09/27 | 1,126 | 1,130 | 1,074 | 1,084 | -54 | -4.7% | 1,317,700 |
| 2024/09/26 | 1,124 | 1,143 | 1,114 | 1,138 | +39 | +3.5% | 1,152,400 |
| 2024/09/25 | 1,110 | 1,117 | 1,092 | 1,099 | -6 | -0.5% | 910,200 |
| 2024/09/24 | 1,126 | 1,131 | 1,105 | 1,105 | -19 | -1.7% | 929,800 |
| 2024/09/20 | 1,138 | 1,144 | 1,119 | 1,124 | +3 | +0.3% | 1,014,200 |
| 2024/09/19 | 1,135 | 1,147 | 1,118 | 1,121 | ±0 | ±0% | 673,900 |
| 2024/09/18 | 1,128 | 1,143 | 1,107 | 1,121 | -1 | -0.1% | 492,900 |
| 2024/09/17 | 1,157 | 1,158 | 1,103 | 1,122 | -27 | -2.3% | 831,000 |
| 2024/09/13 | 1,150 | 1,163 | 1,142 | 1,149 | -7 | -0.6% | 905,500 |
| 2024/09/12 | 1,151 | 1,169 | 1,146 | 1,156 | +23 | +2% | 788,200 |
| 2024/09/11 | 1,150 | 1,159 | 1,123 | 1,133 | -36 | -3.1% | 1,104,900 |
| 2024/09/10 | 1,151 | 1,183 | 1,148 | 1,169 | +14 | +1.2% | 791,100 |
| 2024/09/09 | 1,127 | 1,156 | 1,113 | 1,155 | -2 | -0.2% | 839,400 |
| 2024/09/06 | 1,177 | 1,180 | 1,155 | 1,157 | -5 | -0.4% | 645,600 |
| 2024/09/05 | 1,128 | 1,178 | 1,122 | 1,162 | +15 | +1.3% | 1,036,200 |
| 2024/09/04 | 1,196 | 1,199 | 1,144 | 1,147 | -82 | -6.7% | 1,483,800 |
| 2024/09/03 | 1,179 | 1,229 | 1,174 | 1,229 | +60 | +5.1% | 1,667,400 |
| 2024/09/02 | 1,178 | 1,180 | 1,159 | 1,169 | -9 | -0.8% | 840,400 |
| 2024/08/30 | 1,167 | 1,178 | 1,157 | 1,178 | +12 | +1% | 1,074,400 |
| 2024/08/29 | 1,152 | 1,166 | 1,152 | 1,166 | +7 | +0.6% | 772,500 |
| 2024/08/28 | 1,154 | 1,166 | 1,148 | 1,159 | -5 | -0.4% | 702,800 |
| 2024/08/27 | 1,109 | 1,164 | 1,109 | 1,164 | +59 | +5.3% | 1,000,400 |
| 2024/08/26 | 1,126 | 1,131 | 1,103 | 1,105 | -24 | -2.1% | 553,200 |
| 2024/08/23 | 1,112 | 1,132 | 1,112 | 1,129 | +6 | +0.5% | 346,400 |
| 2024/08/22 | 1,131 | 1,144 | 1,112 | 1,123 | -14 | -1.2% | 796,400 |
| 2024/08/21 | 1,124 | 1,140 | 1,121 | 1,137 | -6 | -0.5% | 416,700 |
| 2024/08/20 | 1,160 | 1,160 | 1,133 | 1,143 | +6 | +0.5% | 692,600 |
| 2024/08/19 | 1,164 | 1,170 | 1,132 | 1,137 | -27 | -2.3% | 807,800 |
| 2024/08/16 | 1,168 | 1,175 | 1,151 | 1,164 | +24 | +2.1% | 966,000 |
| 2024/08/15 | 1,132 | 1,153 | 1,121 | 1,140 | +7 | +0.6% | 853,600 |
| 2024/08/14 | 1,103 | 1,149 | 1,102 | 1,133 | +27 | +2.4% | 887,400 |
| 2024/08/13 | 1,074 | 1,106 | 1,061 | 1,106 | +16 | +1.5% | 1,233,400 |
| 2024/08/09 | 1,083 | 1,119 | 1,066 | 1,090 | +64 | +6.2% | 2,043,500 |
| 2024/08/08 | 1,028 | 1,069 | 1,025 | 1,026 | -27 | -2.6% | 1,584,400 |
| 2024/08/07 | 986 | 1,082 | 986 | 1,053 | +48 | +4.8% | 2,014,400 |
| 2024/08/06 | 992 | 1,046 | 986 | 1,005 | +87 | +9.5% | 1,974,900 |
| 2024/08/05 | 998 | 1,002 | 890 | 918 | -170 | -15.6% | 2,619,700 |
151～
200
件表示中 / 3711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 | 133,900円 | +1.9% | +5.1% | 2.76% | 11.09倍 | 0.83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 | 340,000円 | +5.3% | +16.8% | 4.41% | 8.99倍 | 0.62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 |
| あおぞら | 212,000円 | +46.9% | +70.8% | 4.15% | 13.34倍 | 0.65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 | 57,700円 | +15.0% | +24.0% | 4.51% | 8.94倍 | 0.57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 |
| 山合銀 | 127,300円 | +20.5% | +13.8% | 4.40% | 9.22倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
