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 |
|---|---|---|---|---|---|---|---|
| 2014/07/08 | 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 |
| 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 |
2701～
2750
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 | 137,000円 | +1.9% | +5.1% | 2.70% | 11.00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 |
| セブン銀行 | 27,000円 | +0.7% | -19.1% | 4.07% | 16.47倍 | 0.95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 | 222,700円 | +46.9% | +70.8% | 3.95% | 14.01倍 | 0.69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 | 64,300円 | +15.0% | +24.0% | 4.04% | 9.97倍 | 0.63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 | 651,000円 | +8.2% | +12.8% | 2.61% | 6.07倍 | 0.62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
