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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/06/27 | 1,993 | 1,993 | 1,921 | 1,949 | -58 | -2.9% | 1,151,000 |
| 2014/06/26 | 2,010 | 2,029 | 2,004 | 2,007 | +1 | ±0% | 1,239,000 |
| 2014/06/25 | 2,003 | 2,014 | 1,995 | 2,006 | -5 | -0.2% | 725,000 |
| 2014/06/24 | 1,982 | 2,015 | 1,981 | 2,011 | +29 | +1.5% | 996,000 |
| 2014/06/23 | 1,978 | 1,983 | 1,965 | 1,982 | +18 | +0.9% | 1,156,000 |
| 2014/06/20 | 1,962 | 1,968 | 1,947 | 1,964 | +2 | +0.1% | 706,000 |
| 2014/06/19 | 1,942 | 1,963 | 1,925 | 1,962 | +28 | +1.4% | 489,000 |
| 2014/06/18 | 1,918 | 1,937 | 1,910 | 1,934 | +25 | +1.3% | 527,000 |
| 2014/06/17 | 1,900 | 1,920 | 1,898 | 1,909 | +15 | +0.8% | 322,000 |
| 2014/06/16 | 1,886 | 1,899 | 1,880 | 1,894 | -8 | -0.4% | 388,000 |
| 2014/06/13 | 1,888 | 1,905 | 1,860 | 1,902 | +13 | +0.7% | 724,000 |
| 2014/06/12 | 1,877 | 1,902 | 1,859 | 1,889 | +9 | +0.5% | 732,000 |
| 2014/06/11 | 1,837 | 1,882 | 1,835 | 1,880 | +43 | +2.3% | 692,000 |
| 2014/06/10 | 1,820 | 1,849 | 1,815 | 1,837 | +24 | +1.3% | 640,000 |
| 2014/06/09 | 1,829 | 1,829 | 1,807 | 1,813 | -5 | -0.3% | 288,000 |
| 2014/06/06 | 1,820 | 1,830 | 1,811 | 1,818 | +3 | +0.2% | 544,000 |
| 2014/06/05 | 1,840 | 1,843 | 1,804 | 1,815 | -23 | -1.3% | 627,000 |
| 2014/06/04 | 1,821 | 1,839 | 1,809 | 1,838 | +28 | +1.5% | 831,000 |
| 2014/06/03 | 1,803 | 1,820 | 1,788 | 1,810 | +23 | +1.3% | 596,000 |
| 2014/06/02 | 1,780 | 1,794 | 1,758 | 1,787 | +35 | +2% | 585,000 |
| 2014/05/30 | 1,735 | 1,755 | 1,727 | 1,752 | +23 | +1.3% | 926,000 |
| 2014/05/29 | 1,714 | 1,741 | 1,705 | 1,729 | +20 | +1.2% | 565,000 |
| 2014/05/28 | 1,706 | 1,726 | 1,697 | 1,709 | +19 | +1.1% | 650,000 |
| 2014/05/27 | 1,675 | 1,703 | 1,675 | 1,690 | +16 | +1% | 648,000 |
| 2014/05/26 | 1,701 | 1,701 | 1,666 | 1,674 | +6 | +0.4% | 425,000 |
| 2014/05/23 | 1,670 | 1,696 | 1,664 | 1,668 | +9 | +0.5% | 440,000 |
| 2014/05/22 | 1,655 | 1,673 | 1,632 | 1,659 | +7 | +0.4% | 479,000 |
2651～
2700
件表示中 / 3715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 | 133,100円 | +1.9% | +5.1% | 2.78% | 11.02倍 | 0.82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 | 332,000円 | +5.3% | +16.8% | 4.52% | 8.78倍 | 0.60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 |
| あおぞら | 215,900円 | +46.9% | +70.8% | 4.08% | 13.58倍 | 0.66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 | 57,100円 | +15.0% | +24.0% | 4.55% | 8.85倍 | 0.57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 |
| 山合銀 | 124,600円 | +20.5% | +13.8% | 4.49% | 9.00倍 | 0.61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
