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 |
---|---|---|---|---|---|---|---|
2016/03/03 | 1,874 | 1,995 | 1,871 | 1,978 | +104 | +5.5% | 1,800,100 |
2016/03/02 | 1,849 | 1,879 | 1,835 | 1,874 | +61 | +3.4% | 1,250,300 |
2016/03/01 | 1,792 | 1,832 | 1,787 | 1,813 | +5 | +0.3% | 936,400 |
2016/02/29 | 1,817 | 1,859 | 1,804 | 1,808 | +29 | +1.6% | 1,441,400 |
2016/02/26 | 1,835 | 1,840 | 1,754 | 1,779 | -56 | -3.1% | 1,583,100 |
2016/02/25 | 1,811 | 1,883 | 1,811 | 1,835 | +27 | +1.5% | 1,133,200 |
2016/02/24 | 1,768 | 1,843 | 1,768 | 1,808 | +11 | +0.6% | 910,000 |
2016/02/23 | 1,820 | 1,852 | 1,791 | 1,797 | -23 | -1.3% | 1,152,600 |
2016/02/22 | 1,805 | 1,837 | 1,782 | 1,820 | -8 | -0.4% | 950,200 |
2016/02/19 | 1,861 | 1,880 | 1,816 | 1,828 | -56 | -3% | 1,068,200 |
2016/02/18 | 1,923 | 1,945 | 1,867 | 1,884 | +1 | +0.1% | 1,411,900 |
2016/02/17 | 1,865 | 1,906 | 1,855 | 1,883 | ±0 | ±0% | 1,089,400 |
2016/02/16 | 1,839 | 1,929 | 1,839 | 1,883 | +1 | +0.1% | 1,717,000 |
2016/02/15 | 1,834 | 1,901 | 1,816 | 1,882 | +135 | +7.7% | 1,607,900 |
2016/02/12 | 1,711 | 1,807 | 1,710 | 1,747 | -34 | -1.9% | 3,395,800 |
2016/02/10 | 1,780 | 1,854 | 1,761 | 1,781 | +1 | +0.1% | 3,067,500 |
2016/02/09 | 1,885 | 1,890 | 1,767 | 1,780 | -66 | -3.6% | 2,047,000 |
2016/02/08 | 1,792 | 1,870 | 1,790 | 1,846 | +22 | +1.2% | 1,699,100 |
2016/02/05 | 1,892 | 1,908 | 1,804 | 1,824 | -86 | -4.5% | 2,034,300 |
2016/02/04 | 1,944 | 1,982 | 1,908 | 1,910 | -63 | -3.2% | 1,441,600 |
2016/02/03 | 1,995 | 2,024 | 1,954 | 1,973 | -47 | -2.3% | 2,253,700 |
2016/02/02 | 1,958 | 2,048 | 1,952 | 2,020 | +90 | +4.7% | 3,838,400 |
2016/02/01 | 2,134 | 2,134 | 1,846 | 1,930 | -228 | -10.6% | 3,760,600 |
2016/01/29 | 2,237 | 2,272 | 2,039 | 2,158 | -44 | -2% | 2,397,800 |
2016/01/28 | 2,175 | 2,219 | 2,146 | 2,202 | +24 | +1.1% | 2,847,300 |
2016/01/27 | 2,137 | 2,192 | 2,136 | 2,178 | +91 | +4.4% | 869,200 |
2016/01/26 | 2,082 | 2,115 | 2,056 | 2,087 | -43 | -2% | 721,300 |
2016/01/25 | 2,139 | 2,154 | 2,116 | 2,130 | +22 | +1% | 576,200 |
2016/01/22 | 2,068 | 2,113 | 2,027 | 2,108 | +96 | +4.8% | 816,300 |
2016/01/21 | 2,061 | 2,112 | 2,012 | 2,012 | -42 | -2% | 1,011,700 |
2016/01/20 | 2,150 | 2,151 | 2,050 | 2,054 | -111 | -5.1% | 962,800 |
2016/01/19 | 2,170 | 2,195 | 2,137 | 2,165 | -5 | -0.2% | 617,100 |
2016/01/18 | 2,155 | 2,177 | 2,121 | 2,170 | -30 | -1.4% | 627,300 |
2016/01/15 | 2,228 | 2,251 | 2,183 | 2,200 | -3 | -0.1% | 784,500 |
2016/01/14 | 2,178 | 2,217 | 2,150 | 2,203 | -24 | -1.1% | 1,313,500 |
2016/01/13 | 2,185 | 2,235 | 2,183 | 2,227 | +51 | +2.3% | 1,197,400 |
2016/01/12 | 2,263 | 2,263 | 2,164 | 2,176 | -144 | -6.2% | 2,460,600 |
2016/01/08 | 2,362 | 2,366 | 2,314 | 2,320 | -67 | -2.8% | 1,018,100 |
2016/01/07 | 2,452 | 2,465 | 2,375 | 2,387 | -66 | -2.7% | 921,800 |
2016/01/06 | 2,468 | 2,468 | 2,425 | 2,453 | -8 | -0.3% | 765,100 |
2016/01/05 | 2,436 | 2,477 | 2,421 | 2,461 | +18 | +0.7% | 686,800 |
2016/01/04 | 2,493 | 2,504 | 2,437 | 2,443 | -70 | -2.8% | 637,900 |
2015/12/30 | 2,526 | 2,540 | 2,498 | 2,513 | -8 | -0.3% | 376,600 |
2015/12/29 | 2,443 | 2,526 | 2,432 | 2,521 | +58 | +2.4% | 542,300 |
2015/12/28 | 2,424 | 2,468 | 2,424 | 2,463 | +39 | +1.6% | 426,000 |
2015/12/25 | 2,431 | 2,434 | 2,415 | 2,424 | -14 | -0.6% | 425,900 |
2015/12/24 | 2,466 | 2,467 | 2,434 | 2,438 | +3 | +0.1% | 547,800 |
2015/12/22 | 2,414 | 2,442 | 2,396 | 2,435 | +25 | +1% | 529,400 |
2015/12/21 | 2,360 | 2,420 | 2,360 | 2,410 | +40 | +1.7% | 1,270,400 |
2015/12/18 | 2,423 | 2,486 | 2,369 | 2,370 | -45 | -1.9% | 1,333,700 |
2101~
2150
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