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 |
|---|---|---|---|---|---|---|---|
| 2014/04/24 | 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 |
| 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 |
2751～
2800
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 | 136,800円 | +1.9% | +5.1% | 2.70% | 10.98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 | 222,200円 | +46.9% | +70.8% | 3.96% | 13.98倍 | 0.68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 | 64,200円 | +15.0% | +24.0% | 4.05% | 9.95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 | 650,000円 | +8.2% | +12.8% | 2.62% | 6.06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
