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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,080 | 1,112 | 1,075 | 1,089 | +18 | +1.7% | 894,900 |
| 2024/06/07 | 1,076 | 1,090 | 1,066 | 1,071 | +3 | +0.3% | 703,600 |
| 2024/06/06 | 1,060 | 1,086 | 1,049 | 1,068 | -6 | -0.6% | 1,036,700 |
| 2024/06/05 | 1,104 | 1,108 | 1,072 | 1,074 | -54 | -4.8% | 1,154,000 |
| 2024/06/04 | 1,146 | 1,150 | 1,100 | 1,128 | -15 | -1.3% | 1,464,900 |
| 2024/06/03 | 1,110 | 1,148 | 1,107 | 1,143 | +39 | +3.5% | 1,487,000 |
| 2024/05/31 | 1,070 | 1,117 | 1,070 | 1,104 | +41 | +3.9% | 1,994,000 |
| 2024/05/30 | 1,031 | 1,064 | 1,024 | 1,063 | +27 | +2.6% | 2,958,200 |
| 2024/05/29 | 1,040 | 1,068 | 1,023 | 1,036 | -3 | -0.3% | 1,656,700 |
| 2024/05/28 | 993 | 1,045 | 985 | 1,039 | +49 | +4.9% | 2,000,700 |
| 2024/05/27 | 968 | 993 | 963 | 990 | +19 | +2% | 804,700 |
| 2024/05/24 | 937 | 983 | 937 | 971 | +19 | +2% | 1,423,100 |
| 2024/05/23 | 956 | 956 | 928 | 952 | -5 | -0.5% | 1,127,300 |
| 2024/05/22 | 958 | 964 | 950 | 957 | +6 | +0.6% | 746,100 |
| 2024/05/21 | 968 | 986 | 951 | 951 | -31 | -3.2% | 1,017,200 |
| 2024/05/20 | 985 | 988 | 971 | 982 | +3 | +0.3% | 745,200 |
| 2024/05/17 | 942 | 979 | 935 | 979 | +37 | +3.9% | 1,192,600 |
| 2024/05/16 | 963 | 964 | 941 | 942 | -16 | -1.7% | 1,004,500 |
| 2024/05/15 | 967 | 975 | 951 | 958 | -2 | -0.2% | 971,900 |
| 2024/05/14 | 955 | 962 | 947 | 960 | -6 | -0.6% | 847,400 |
| 2024/05/13 | 1,005 | 1,009 | 925 | 966 | -62 | -6% | 3,760,300 |
| 2024/05/10 | 1,020 | 1,032 | 1,011 | 1,028 | +7 | +0.7% | 970,700 |
| 2024/05/09 | 1,020 | 1,035 | 1,005 | 1,021 | +3 | +0.3% | 1,094,500 |
| 2024/05/08 | 983 | 1,025 | 983 | 1,018 | +50 | +5.2% | 2,927,300 |
| 2024/05/07 | 977 | 988 | 957 | 968 | +5 | +0.5% | 1,150,700 |
| 2024/05/02 | 952 | 971 | 952 | 963 | +2 | +0.2% | 610,700 |
| 2024/05/01 | 947 | 961 | 941 | 961 | -1 | -0.1% | 1,069,900 |
| 2024/04/30 | 962 | 977 | 956 | 962 | -7 | -0.7% | 1,097,500 |
| 2024/04/26 | 957 | 976 | 955 | 969 | +34 | +3.6% | 1,498,100 |
| 2024/04/25 | 940 | 952 | 934 | 935 | -18 | -1.9% | 1,355,900 |
| 2024/04/24 | 962 | 962 | 948 | 953 | -2 | -0.2% | 958,000 |
| 2024/04/23 | 954 | 962 | 948 | 955 | +1 | +0.1% | 735,600 |
| 2024/04/22 | 954 | 970 | 937 | 954 | +15 | +1.6% | 988,000 |
| 2024/04/19 | 945 | 958 | 921 | 939 | -11 | -1.2% | 1,116,200 |
| 2024/04/18 | 945 | 960 | 937 | 950 | +14 | +1.5% | 652,800 |
| 2024/04/17 | 952 | 957 | 934 | 936 | -17 | -1.8% | 858,600 |
| 2024/04/16 | 983 | 997 | 948 | 953 | -41 | -4.1% | 1,480,500 |
| 2024/04/15 | 1,000 | 1,005 | 986 | 994 | -21 | -2.1% | 1,196,300 |
| 2024/04/12 | 1,001 | 1,017 | 995 | 1,015 | +15 | +1.5% | 1,330,800 |
| 2024/04/11 | 968 | 1,002 | 966 | 1,000 | +21 | +2.1% | 1,671,900 |
| 2024/04/10 | 976 | 989 | 974 | 979 | -3 | -0.3% | 809,700 |
| 2024/04/09 | 977 | 993 | 971 | 982 | +12 | +1.2% | 1,412,200 |
| 2024/04/08 | 952 | 979 | 951 | 970 | +3 | +0.3% | 1,699,600 |
| 2024/04/05 | 972 | 984 | 931 | 967 | +25 | +2.7% | 5,429,500 |
| 2024/04/04 | 901 | 945 | 886 | 942 | +77 | +8.9% | 3,393,100 |
| 2024/04/03 | 848 | 878 | 846 | 865 | +11 | +1.3% | 1,078,900 |
| 2024/04/02 | 865 | 874 | 851 | 854 | -10 | -1.2% | 1,105,400 |
| 2024/04/01 | 891 | 894 | 864 | 864 | -29 | -3.2% | 1,538,600 |
| 2024/03/29 | 881 | 902 | 880 | 893 | +13 | +1.5% | 1,730,400 |
| 2024/03/28 | 895 | 900 | 874 | 880 | -17 | -1.9% | 1,819,800 |
201～
250
件表示中 / 3673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 | 121,800円 | +1.7% | +6.6% | 2.38% | 12.91倍 | 0.75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 |
| 滋賀銀 | 468,500円 | +6.0% | -4.0% | 1.92% | 13.49倍 | 0.46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 |
| 第四北越 | 268,900円 | +1.6% | +26.7% | 4.69% | 8.38倍 | 0.48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 |
| 山合銀 | 110,000円 | +9.8% | +6.8% | 4.36% | 9.20倍 | 0.52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 |
| 北洋銀行 | 42,100円 | +9.8% | +31.1% | 3.80% | 8.66倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
