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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 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 |
| 2024/08/02 | 1,150 | 1,160 | 1,087 | 1,088 | -121 | -10% | 1,679,600 |
| 2024/08/01 | 1,210 | 1,220 | 1,191 | 1,209 | +10 | +0.8% | 1,565,400 |
| 2024/07/31 | 1,152 | 1,202 | 1,146 | 1,199 | +57 | +5% | 1,187,800 |
| 2024/07/30 | 1,152 | 1,156 | 1,132 | 1,142 | -15 | -1.3% | 493,400 |
| 2024/07/29 | 1,150 | 1,167 | 1,138 | 1,157 | +20 | +1.8% | 489,200 |
| 2024/07/26 | 1,126 | 1,154 | 1,121 | 1,137 | +1 | +0.1% | 890,600 |
| 2024/07/25 | 1,153 | 1,178 | 1,130 | 1,136 | -38 | -3.2% | 1,025,100 |
| 2024/07/24 | 1,194 | 1,211 | 1,174 | 1,174 | -18 | -1.5% | 1,254,200 |
| 2024/07/23 | 1,159 | 1,192 | 1,151 | 1,192 | +49 | +4.3% | 885,900 |
| 2024/07/22 | 1,180 | 1,194 | 1,141 | 1,143 | -35 | -3% | 1,177,300 |
| 2024/07/19 | 1,145 | 1,179 | 1,137 | 1,178 | +46 | +4.1% | 1,789,500 |
| 2024/07/18 | 1,093 | 1,145 | 1,093 | 1,132 | +32 | +2.9% | 1,389,000 |
201～
250
件表示中 / 3749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 | 142,500円 | +1.9% | +5.1% | 2.60% | 11.44倍 | 0.85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 |
| セブン銀行 | 27,400円 | +0.7% | -19.1% | 4.01% | 16.72倍 | 0.97倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| あおぞら | 227,200円 | +46.9% | +70.8% | 3.87% | 14.29倍 | 0.70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 | 66,000円 | +15.0% | +24.0% | 3.94% | 10.23倍 | 0.65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 |
| きらぼし | 685,000円 | +8.2% | +12.8% | 2.48% | 6.39倍 | 0.65倍 |
|
東京都民銀行と八千代銀行、新銀行東京が１８年に合併し誕生。デジタル専業のＵＩ銀行も展開 |
市場注目の銘柄
チャート関連のコラム
