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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 2,025 | 2,025 | 1,996 | 1,997 | -24 | -1.2% | 261,000 |
| 2014/08/25 | 2,043 | 2,049 | 2,013 | 2,021 | +5 | +0.2% | 349,000 |
| 2014/08/22 | 2,048 | 2,053 | 2,013 | 2,016 | -5 | -0.2% | 458,000 |
| 2014/08/21 | 1,981 | 2,023 | 1,974 | 2,021 | +38 | +1.9% | 643,000 |
| 2014/08/20 | 2,000 | 2,000 | 1,981 | 1,983 | -2 | -0.1% | 274,000 |
| 2014/08/19 | 1,991 | 2,000 | 1,980 | 1,985 | +15 | +0.8% | 305,000 |
| 2014/08/18 | 1,947 | 1,973 | 1,934 | 1,970 | +42 | +2.2% | 569,000 |
| 2014/08/15 | 1,948 | 1,962 | 1,926 | 1,928 | -17 | -0.9% | 575,000 |
| 2014/08/14 | 1,926 | 1,946 | 1,925 | 1,945 | +13 | +0.7% | 393,000 |
| 2014/08/13 | 1,908 | 1,935 | 1,904 | 1,932 | +23 | +1.2% | 269,000 |
| 2014/08/12 | 1,914 | 1,920 | 1,894 | 1,909 | ±0 | ±0% | 392,000 |
| 2014/08/11 | 1,881 | 1,915 | 1,866 | 1,909 | +61 | +3.3% | 481,000 |
| 2014/08/08 | 1,888 | 1,894 | 1,844 | 1,848 | -67 | -3.5% | 723,000 |
| 2014/08/07 | 1,910 | 1,918 | 1,866 | 1,915 | +32 | +1.7% | 627,000 |
| 2014/08/06 | 1,921 | 1,923 | 1,873 | 1,883 | -45 | -2.3% | 1,229,000 |
| 2014/08/05 | 1,967 | 1,988 | 1,881 | 1,928 | -89 | -4.4% | 1,919,000 |
| 2014/08/04 | 2,026 | 2,046 | 2,009 | 2,017 | -22 | -1.1% | 395,000 |
| 2014/08/01 | 2,016 | 2,051 | 2,016 | 2,039 | +13 | +0.6% | 714,000 |
| 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 |
2701～
2750
件表示中 / 3783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 | 154,200円 | +1.9% | +5.1% | 2.40% | 12.29倍 | 0.91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 | 28,800円 | +0.7% | -19.1% | 3.82% | 17.57倍 | 1.02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 | 228,800円 | +46.9% | +70.8% | 3.85% | 14.39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 | 72,300円 | +15.0% | +24.0% | 3.60% | 11.20倍 | 0.72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 |
| 百五銀 | 89,200円 | +2.0% | +2.7% | 2.69% | 11.70倍 | 0.50倍 |
|
地銀上位。三重県で断トツ。三菱ＵＦＪ銀、十六銀、名古屋銀と親密。愛知県での出店を加速 |
市場注目の銘柄
チャート関連のコラム
