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 |
---|---|---|---|---|---|---|---|
2014/09/08 | 1,987 | 2,005 | 1,962 | 1,993 | +8 | +0.4% | 529,100 |
2014/09/05 | 2,011 | 2,025 | 1,981 | 1,985 | -19 | -0.9% | 346,800 |
2014/09/04 | 2,011 | 2,027 | 2,001 | 2,004 | -4 | -0.2% | 435,300 |
2014/09/03 | 1,998 | 2,024 | 1,981 | 2,008 | +7 | +0.3% | 474,400 |
2014/09/02 | 1,973 | 2,012 | 1,961 | 2,001 | +28 | +1.4% | 345,000 |
2014/09/01 | 1,975 | 1,980 | 1,958 | 1,973 | -3 | -0.2% | 282,400 |
2014/08/29 | 1,989 | 2,005 | 1,975 | 1,976 | -14 | -0.7% | 314,000 |
2014/08/28 | 1,969 | 1,991 | 1,947 | 1,990 | -1 | -0.1% | 569,000 |
2014/08/27 | 1,996 | 2,010 | 1,977 | 1,991 | -6 | -0.3% | 358,000 |
2014/08/26 | 2,025 | 2,025 | 1,996 | 1,997 | -24 | -1.2% | 261,000 |
2014/08/25 | 2,043 | 2,049 | 2,013 | 2,021 | +5 | +0.2% | 349,000 |
2014/08/22 | 2,048 | 2,053 | 2,013 | 2,016 | -5 | -0.2% | 458,000 |
2014/08/21 | 1,981 | 2,023 | 1,974 | 2,021 | +38 | +1.9% | 643,000 |
2014/08/20 | 2,000 | 2,000 | 1,981 | 1,983 | -2 | -0.1% | 274,000 |
2014/08/19 | 1,991 | 2,000 | 1,980 | 1,985 | +15 | +0.8% | 305,000 |
2014/08/18 | 1,947 | 1,973 | 1,934 | 1,970 | +42 | +2.2% | 569,000 |
2014/08/15 | 1,948 | 1,962 | 1,926 | 1,928 | -17 | -0.9% | 575,000 |
2014/08/14 | 1,926 | 1,946 | 1,925 | 1,945 | +13 | +0.7% | 393,000 |
2014/08/13 | 1,908 | 1,935 | 1,904 | 1,932 | +23 | +1.2% | 269,000 |
2014/08/12 | 1,914 | 1,920 | 1,894 | 1,909 | ±0 | ±0% | 392,000 |
2014/08/11 | 1,881 | 1,915 | 1,866 | 1,909 | +61 | +3.3% | 481,000 |
2014/08/08 | 1,888 | 1,894 | 1,844 | 1,848 | -67 | -3.5% | 723,000 |
2014/08/07 | 1,910 | 1,918 | 1,866 | 1,915 | +32 | +1.7% | 627,000 |
2014/08/06 | 1,921 | 1,923 | 1,873 | 1,883 | -45 | -2.3% | 1,229,000 |
2014/08/05 | 1,967 | 1,988 | 1,881 | 1,928 | -89 | -4.4% | 1,919,000 |
2014/08/04 | 2,026 | 2,046 | 2,009 | 2,017 | -22 | -1.1% | 395,000 |
2014/08/01 | 2,016 | 2,051 | 2,016 | 2,039 | +13 | +0.6% | 714,000 |
2014/07/31 | 2,010 | 2,037 | 2,010 | 2,026 | +26 | +1.3% | 491,000 |
2014/07/30 | 1,987 | 2,001 | 1,985 | 2,000 | -1 | ±0% | 235,000 |
2014/07/29 | 2,003 | 2,009 | 1,994 | 2,001 | +10 | +0.5% | 244,000 |
2014/07/28 | 1,978 | 1,997 | 1,975 | 1,991 | -6 | -0.3% | 382,000 |
2014/07/25 | 1,980 | 1,998 | 1,971 | 1,997 | +11 | +0.6% | 367,000 |
2014/07/24 | 2,000 | 2,018 | 1,984 | 1,986 | -17 | -0.8% | 447,000 |
2014/07/23 | 2,000 | 2,009 | 1,986 | 2,003 | +1 | ±0% | 419,000 |
2014/07/22 | 2,008 | 2,012 | 1,986 | 2,002 | +29 | +1.5% | 394,000 |
2014/07/18 | 1,993 | 2,001 | 1,965 | 1,973 | -30 | -1.5% | 474,000 |
2014/07/17 | 1,968 | 2,013 | 1,967 | 2,003 | +45 | +2.3% | 1,043,000 |
2014/07/16 | 1,940 | 1,977 | 1,934 | 1,958 | +10 | +0.5% | 487,000 |
2014/07/15 | 1,936 | 1,950 | 1,930 | 1,948 | +26 | +1.4% | 311,000 |
2014/07/14 | 1,945 | 1,945 | 1,909 | 1,922 | -19 | -1% | 512,000 |
2014/07/11 | 1,935 | 1,953 | 1,926 | 1,941 | -7 | -0.4% | 589,000 |
2014/07/10 | 1,962 | 1,965 | 1,947 | 1,948 | -14 | -0.7% | 429,000 |
2014/07/09 | 1,956 | 1,975 | 1,941 | 1,962 | +5 | +0.3% | 476,000 |
2014/07/08 | 1,965 | 1,974 | 1,951 | 1,957 | -5 | -0.3% | 496,000 |
2014/07/07 | 1,967 | 1,991 | 1,959 | 1,962 | -20 | -1% | 458,000 |
2014/07/04 | 1,970 | 1,989 | 1,957 | 1,982 | +38 | +2% | 811,000 |
2014/07/03 | 1,927 | 1,964 | 1,923 | 1,944 | -23 | -1.2% | 1,089,000 |
2014/07/02 | 1,990 | 1,997 | 1,960 | 1,967 | -10 | -0.5% | 818,000 |
2014/07/01 | 1,976 | 1,996 | 1,955 | 1,977 | +11 | +0.6% | 997,000 |
2014/06/30 | 1,953 | 1,973 | 1,940 | 1,966 | +17 | +0.9% | 772,000 |
2401~
2450
件表示中 / 3492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 | 106,400円 | -0.5% | -8.0% | 2.07% | 14.13倍 | 0.69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 |
北洋銀行 | 53,900円 | +0.2% | +25.8% | 2.41% | 13.30倍 | 0.47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 |
滋賀銀 | 404,000円 | +6.0% | -4.0% | 2.23% | 11.85倍 | 0.39倍 |
|
滋賀県内の融資シェア4割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
十六FG | 466,000円 | -6.9% | -1.5% | 3.43% | 8.95倍 | 0.38倍 |
|
岐阜県の十六銀行が中核。資金量は県内首位。県内貸出シェア約3割。21年10月持株会社化 |
百五銀 | 67,100円 | +0.4% | +10.7% | 2.38% | 10.75倍 | 0.34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