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 |
---|---|---|---|---|---|---|---|
2016/05/19 | 2,200 | 2,213 | 2,147 | 2,177 | +12 | +0.6% | 731,400 |
2016/05/18 | 2,122 | 2,181 | 2,119 | 2,165 | +30 | +1.4% | 632,100 |
2016/05/17 | 2,140 | 2,162 | 2,102 | 2,135 | +14 | +0.7% | 501,800 |
2016/05/16 | 2,137 | 2,158 | 2,110 | 2,121 | +6 | +0.3% | 643,600 |
2016/05/13 | 2,158 | 2,194 | 2,109 | 2,115 | -52 | -2.4% | 1,321,100 |
2016/05/12 | 2,147 | 2,182 | 2,139 | 2,167 | -6 | -0.3% | 782,800 |
2016/05/11 | 2,211 | 2,233 | 2,158 | 2,173 | -27 | -1.2% | 1,045,000 |
2016/05/10 | 2,124 | 2,207 | 2,106 | 2,200 | +76 | +3.6% | 1,363,600 |
2016/05/09 | 2,117 | 2,143 | 2,098 | 2,124 | +31 | +1.5% | 683,200 |
2016/05/06 | 2,094 | 2,123 | 2,076 | 2,093 | -13 | -0.6% | 856,600 |
2016/05/02 | 2,078 | 2,143 | 2,074 | 2,106 | -54 | -2.5% | 1,565,500 |
2016/04/28 | 2,328 | 2,336 | 2,152 | 2,160 | -143 | -6.2% | 1,470,500 |
2016/04/27 | 2,247 | 2,316 | 2,247 | 2,303 | +69 | +3.1% | 1,619,300 |
2016/04/26 | 2,230 | 2,264 | 2,202 | 2,234 | -10 | -0.4% | 1,292,200 |
2016/04/25 | 2,217 | 2,254 | 2,175 | 2,244 | +45 | +2% | 1,192,000 |
2016/04/22 | 2,116 | 2,227 | 2,106 | 2,199 | +68 | +3.2% | 1,502,100 |
2016/04/21 | 2,165 | 2,169 | 2,091 | 2,131 | +66 | +3.2% | 1,754,400 |
2016/04/20 | 2,074 | 2,097 | 2,053 | 2,065 | +9 | +0.4% | 897,000 |
2016/04/19 | 2,019 | 2,067 | 2,007 | 2,056 | +113 | +5.8% | 684,200 |
2016/04/18 | 1,980 | 1,984 | 1,942 | 1,943 | -102 | -5% | 1,015,000 |
2016/04/15 | 1,995 | 2,045 | 1,971 | 2,045 | +12 | +0.6% | 1,362,000 |
2016/04/14 | 1,980 | 2,033 | 1,975 | 2,033 | +103 | +5.3% | 952,500 |
2016/04/13 | 1,894 | 1,936 | 1,880 | 1,930 | +49 | +2.6% | 792,500 |
2016/04/12 | 1,780 | 1,892 | 1,780 | 1,881 | +84 | +4.7% | 908,000 |
2016/04/11 | 1,808 | 1,825 | 1,778 | 1,797 | -24 | -1.3% | 569,100 |
2016/04/08 | 1,768 | 1,847 | 1,741 | 1,821 | +14 | +0.8% | 969,000 |
2016/04/07 | 1,801 | 1,820 | 1,776 | 1,807 | +2 | +0.1% | 493,300 |
2016/04/06 | 1,823 | 1,823 | 1,783 | 1,805 | -9 | -0.5% | 660,700 |
2016/04/05 | 1,880 | 1,880 | 1,811 | 1,814 | -81 | -4.3% | 772,900 |
2016/04/04 | 1,884 | 1,910 | 1,863 | 1,895 | -1 | -0.1% | 1,186,400 |
2016/04/01 | 1,971 | 1,978 | 1,892 | 1,896 | -82 | -4.1% | 873,000 |
2016/03/31 | 1,968 | 2,021 | 1,968 | 1,978 | +17 | +0.9% | 929,900 |
2016/03/30 | 1,996 | 2,005 | 1,959 | 1,961 | -46 | -2.3% | 574,400 |
2016/03/29 | 1,988 | 2,016 | 1,974 | 2,007 | +3 | +0.1% | 517,500 |
2016/03/28 | 1,982 | 2,004 | 1,970 | 2,004 | +35 | +1.8% | 568,400 |
2016/03/25 | 1,961 | 1,979 | 1,938 | 1,969 | +10 | +0.5% | 492,100 |
2016/03/24 | 2,012 | 2,023 | 1,956 | 1,959 | -50 | -2.5% | 720,800 |
2016/03/23 | 2,016 | 2,040 | 2,003 | 2,009 | +9 | +0.5% | 655,400 |
2016/03/22 | 1,964 | 2,002 | 1,955 | 2,000 | +52 | +2.7% | 1,048,700 |
2016/03/18 | 1,955 | 1,977 | 1,912 | 1,948 | -18 | -0.9% | 700,900 |
2016/03/17 | 1,991 | 2,014 | 1,946 | 1,966 | -10 | -0.5% | 712,000 |
2016/03/16 | 1,994 | 2,017 | 1,965 | 1,976 | -41 | -2% | 906,900 |
2016/03/15 | 1,994 | 2,024 | 1,972 | 2,017 | +16 | +0.8% | 933,300 |
2016/03/14 | 1,974 | 2,016 | 1,971 | 2,001 | +65 | +3.4% | 899,400 |
2016/03/11 | 1,876 | 1,946 | 1,872 | 1,936 | +25 | +1.3% | 1,241,600 |
2016/03/10 | 1,878 | 1,923 | 1,863 | 1,911 | +38 | +2% | 1,116,500 |
2016/03/09 | 1,885 | 1,913 | 1,866 | 1,873 | -72 | -3.7% | 1,346,100 |
2016/03/08 | 1,990 | 2,024 | 1,919 | 1,945 | -58 | -2.9% | 1,152,700 |
2016/03/07 | 1,995 | 2,017 | 1,975 | 2,003 | +13 | +0.7% | 939,000 |
2016/03/04 | 1,991 | 2,010 | 1,972 | 1,990 | +12 | +0.6% | 1,182,600 |
2051~
2100
件表示中 / 3553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 | 110,000円 | -0.5% | -8.0% | 2.00% | 14.16倍 | 0.70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 |
西日本FH | 163,800円 | +0.8% | +15.1% | 3.66% | 8.51倍 | 0.40倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
第四北越 | 240,600円 | +1.6% | +7.6% | 3.74% | 9.13倍 | 0.42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 | 158,000円 | +5.2% | +63.2% | 2.53% | 7.95倍 | 0.31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 | 123,100円 | +1.2% | +6.8% | 3.90% | 10.28倍 | 0.58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