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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,803 | 1,822 | 1,787 | 1,790 | -50 | -2.7% | 430,000 |
| 2014/04/04 | 1,860 | 1,864 | 1,835 | 1,840 | -20 | -1.1% | 358,000 |
| 2014/04/03 | 1,852 | 1,895 | 1,826 | 1,860 | +28 | +1.5% | 900,000 |
| 2014/04/02 | 1,819 | 1,862 | 1,819 | 1,832 | +17 | +0.9% | 590,000 |
| 2014/04/01 | 1,818 | 1,823 | 1,784 | 1,815 | -3 | -0.2% | 986,000 |
| 2014/03/31 | 1,811 | 1,826 | 1,796 | 1,818 | +17 | +0.9% | 608,000 |
| 2014/03/28 | 1,807 | 1,815 | 1,781 | 1,801 | -9 | -0.5% | 945,000 |
| 2014/03/27 | 1,793 | 1,818 | 1,760 | 1,810 | +13 | +0.7% | 979,000 |
| 2014/03/26 | 1,819 | 1,840 | 1,771 | 1,797 | -22 | -1.2% | 990,000 |
| 2014/03/25 | 1,835 | 1,910 | 1,816 | 1,819 | +4 | +0.2% | 1,916,000 |
| 2014/03/24 | 1,755 | 1,829 | 1,755 | 1,815 | +53 | +3% | 917,000 |
| 2014/03/20 | 1,764 | 1,773 | 1,746 | 1,762 | +3 | +0.2% | 720,000 |
| 2014/03/19 | 1,755 | 1,781 | 1,742 | 1,759 | -11 | -0.6% | 583,000 |
| 2014/03/18 | 1,783 | 1,784 | 1,750 | 1,770 | +17 | +1% | 974,000 |
| 2014/03/17 | 1,723 | 1,779 | 1,720 | 1,753 | +16 | +0.9% | 1,201,000 |
| 2014/03/14 | 1,747 | 1,747 | 1,727 | 1,737 | -46 | -2.6% | 1,181,000 |
| 2014/03/13 | 1,760 | 1,789 | 1,753 | 1,783 | +25 | +1.4% | 637,000 |
| 2014/03/12 | 1,751 | 1,773 | 1,742 | 1,758 | -31 | -1.7% | 544,000 |
| 2014/03/11 | 1,785 | 1,800 | 1,753 | 1,789 | +24 | +1.4% | 472,000 |
| 2014/03/10 | 1,780 | 1,788 | 1,758 | 1,765 | -29 | -1.6% | 405,000 |
| 2014/03/07 | 1,799 | 1,837 | 1,781 | 1,794 | +27 | +1.5% | 779,000 |
| 2014/03/06 | 1,735 | 1,776 | 1,735 | 1,767 | +32 | +1.8% | 557,000 |
| 2014/03/05 | 1,764 | 1,779 | 1,726 | 1,735 | -16 | -0.9% | 1,023,000 |
| 2014/03/04 | 1,733 | 1,756 | 1,720 | 1,751 | +1 | +0.1% | 640,000 |
| 2014/03/03 | 1,791 | 1,791 | 1,732 | 1,750 | -41 | -2.3% | 864,000 |
| 2014/02/28 | 1,836 | 1,841 | 1,773 | 1,791 | -31 | -1.7% | 990,000 |
| 2014/02/27 | 1,856 | 1,863 | 1,810 | 1,822 | -44 | -2.4% | 700,000 |
| 2014/02/26 | 1,812 | 1,884 | 1,790 | 1,866 | +62 | +3.4% | 1,704,000 |
| 2014/02/25 | 1,776 | 1,809 | 1,765 | 1,804 | +57 | +3.3% | 651,000 |
| 2014/02/24 | 1,747 | 1,781 | 1,730 | 1,747 | -3 | -0.2% | 678,000 |
| 2014/02/21 | 1,713 | 1,754 | 1,705 | 1,750 | +69 | +4.1% | 631,000 |
| 2014/02/20 | 1,714 | 1,715 | 1,672 | 1,681 | -40 | -2.3% | 717,000 |
| 2014/02/19 | 1,748 | 1,748 | 1,704 | 1,721 | -27 | -1.5% | 763,000 |
| 2014/02/18 | 1,699 | 1,755 | 1,675 | 1,748 | +54 | +3.2% | 937,000 |
| 2014/02/17 | 1,680 | 1,700 | 1,661 | 1,694 | +2 | +0.1% | 565,000 |
| 2014/02/14 | 1,708 | 1,724 | 1,659 | 1,692 | -15 | -0.9% | 744,000 |
| 2014/02/13 | 1,731 | 1,757 | 1,704 | 1,707 | -12 | -0.7% | 556,000 |
| 2014/02/12 | 1,704 | 1,739 | 1,684 | 1,719 | +31 | +1.8% | 962,000 |
| 2014/02/10 | 1,726 | 1,730 | 1,659 | 1,688 | ±0 | ±0% | 1,299,000 |
| 2014/02/07 | 1,684 | 1,696 | 1,662 | 1,688 | +4 | +0.2% | 974,000 |
| 2014/02/06 | 1,665 | 1,701 | 1,641 | 1,684 | +12 | +0.7% | 817,000 |
| 2014/02/05 | 1,677 | 1,688 | 1,640 | 1,672 | +75 | +4.7% | 1,167,000 |
| 2014/02/04 | 1,677 | 1,689 | 1,588 | 1,597 | -120 | -7% | 848,000 |
| 2014/02/03 | 1,730 | 1,750 | 1,707 | 1,717 | -31 | -1.8% | 511,000 |
| 2014/01/31 | 1,775 | 1,793 | 1,729 | 1,748 | -8 | -0.5% | 540,000 |
| 2014/01/30 | 1,771 | 1,785 | 1,742 | 1,756 | -69 | -3.8% | 639,000 |
| 2014/01/29 | 1,807 | 1,836 | 1,795 | 1,825 | +78 | +4.5% | 890,000 |
| 2014/01/28 | 1,747 | 1,762 | 1,737 | 1,747 | +17 | +1% | 566,000 |
| 2014/01/27 | 1,752 | 1,766 | 1,729 | 1,730 | -81 | -4.5% | 618,000 |
| 2014/01/24 | 1,832 | 1,843 | 1,801 | 1,811 | -50 | -2.7% | 823,000 |
2601～
2650
件表示中 / 3586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 | 99,100円 | +1.7% | +6.6% | 2.93% | 10.57倍 | 0.62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 |
| 第四北越 | 275,400円 | +1.6% | +15.3% | 4.07% | 9.60倍 | 0.49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 | 177,400円 | +5.2% | +63.2% | 2.40% | 8.95倍 | 0.33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 | 121,300円 | +9.8% | +6.8% | 3.96% | 10.14倍 | 0.57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 |
| 滋賀銀 | 355,500円 | +6.0% | -4.0% | 2.53% | 10.43倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
