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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 1,657 | 1,666 | 1,644 | 1,652 | -17 | -1% | 374,000 |
| 2014/05/20 | 1,688 | 1,695 | 1,668 | 1,669 | -15 | -0.9% | 338,000 |
| 2014/05/19 | 1,701 | 1,715 | 1,681 | 1,684 | -8 | -0.5% | 745,000 |
| 2014/05/16 | 1,667 | 1,698 | 1,665 | 1,692 | -8 | -0.5% | 623,000 |
| 2014/05/15 | 1,695 | 1,702 | 1,667 | 1,700 | -11 | -0.6% | 299,000 |
| 2014/05/14 | 1,689 | 1,711 | 1,666 | 1,711 | +29 | +1.7% | 940,000 |
| 2014/05/13 | 1,725 | 1,730 | 1,675 | 1,682 | -5 | -0.3% | 995,000 |
| 2014/05/12 | 1,709 | 1,723 | 1,686 | 1,687 | -28 | -1.6% | 681,000 |
| 2014/05/09 | 1,662 | 1,735 | 1,662 | 1,715 | +19 | +1.1% | 849,000 |
| 2014/05/08 | 1,688 | 1,708 | 1,659 | 1,696 | +18 | +1.1% | 403,000 |
| 2014/05/07 | 1,719 | 1,733 | 1,675 | 1,678 | -77 | -4.4% | 658,000 |
| 2014/05/02 | 1,762 | 1,766 | 1,737 | 1,755 | -12 | -0.7% | 381,000 |
| 2014/05/01 | 1,752 | 1,773 | 1,740 | 1,767 | +15 | +0.9% | 631,000 |
| 2014/04/30 | 1,729 | 1,760 | 1,723 | 1,752 | +18 | +1% | 648,000 |
| 2014/04/28 | 1,720 | 1,745 | 1,709 | 1,734 | ±0 | ±0% | 402,000 |
| 2014/04/25 | 1,715 | 1,750 | 1,708 | 1,734 | +27 | +1.6% | 507,000 |
| 2014/04/24 | 1,727 | 1,732 | 1,695 | 1,707 | -5 | -0.3% | 407,000 |
| 2014/04/23 | 1,717 | 1,726 | 1,706 | 1,712 | +7 | +0.4% | 336,000 |
| 2014/04/22 | 1,750 | 1,758 | 1,704 | 1,705 | -34 | -2% | 570,000 |
| 2014/04/21 | 1,755 | 1,770 | 1,734 | 1,739 | +6 | +0.3% | 503,000 |
| 2014/04/18 | 1,712 | 1,733 | 1,705 | 1,733 | +30 | +1.8% | 405,000 |
| 2014/04/17 | 1,701 | 1,717 | 1,687 | 1,703 | +3 | +0.2% | 969,000 |
| 2014/04/16 | 1,688 | 1,703 | 1,668 | 1,700 | +16 | +1% | 1,303,000 |
| 2014/04/15 | 1,709 | 1,712 | 1,678 | 1,684 | -24 | -1.4% | 542,000 |
| 2014/04/14 | 1,690 | 1,734 | 1,690 | 1,708 | +3 | +0.2% | 635,000 |
| 2014/04/11 | 1,703 | 1,720 | 1,695 | 1,705 | -38 | -2.2% | 623,000 |
| 2014/04/10 | 1,761 | 1,774 | 1,738 | 1,743 | -3 | -0.2% | 520,000 |
| 2014/04/09 | 1,757 | 1,774 | 1,727 | 1,746 | -34 | -1.9% | 628,000 |
| 2014/04/08 | 1,772 | 1,795 | 1,765 | 1,780 | -10 | -0.6% | 478,000 |
| 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 |
2701～
2750
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
