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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,657 | 1,705 | 1,651 | 1,659 | +2 | +0.1% | 427,000 |
| 2013/08/21 | 1,658 | 1,695 | 1,631 | 1,657 | -18 | -1.1% | 456,000 |
| 2013/08/20 | 1,702 | 1,727 | 1,675 | 1,675 | -45 | -2.6% | 264,000 |
| 2013/08/19 | 1,676 | 1,738 | 1,676 | 1,720 | +26 | +1.5% | 304,000 |
| 2013/08/16 | 1,672 | 1,709 | 1,663 | 1,694 | +10 | +0.6% | 439,000 |
| 2013/08/15 | 1,698 | 1,701 | 1,679 | 1,684 | -40 | -2.3% | 228,000 |
| 2013/08/14 | 1,705 | 1,725 | 1,683 | 1,724 | +24 | +1.4% | 266,000 |
| 2013/08/13 | 1,690 | 1,721 | 1,688 | 1,700 | +38 | +2.3% | 201,000 |
| 2013/08/12 | 1,682 | 1,689 | 1,659 | 1,662 | -34 | -2% | 277,000 |
| 2013/08/09 | 1,716 | 1,729 | 1,690 | 1,696 | -23 | -1.3% | 418,000 |
| 2013/08/08 | 1,728 | 1,768 | 1,716 | 1,719 | -27 | -1.5% | 316,000 |
| 2013/08/07 | 1,770 | 1,791 | 1,744 | 1,746 | -62 | -3.4% | 452,000 |
| 2013/08/06 | 1,776 | 1,808 | 1,755 | 1,808 | -8 | -0.4% | 553,000 |
| 2013/08/05 | 1,808 | 1,840 | 1,767 | 1,816 | -32 | -1.7% | 953,000 |
| 2013/08/02 | 1,774 | 1,856 | 1,774 | 1,848 | +78 | +4.4% | 744,000 |
| 2013/08/01 | 1,727 | 1,774 | 1,727 | 1,770 | +28 | +1.6% | 811,000 |
| 2013/07/31 | 1,705 | 1,763 | 1,705 | 1,742 | +6 | +0.3% | 753,000 |
| 2013/07/30 | 1,652 | 1,738 | 1,651 | 1,736 | +85 | +5.1% | 993,000 |
| 2013/07/29 | 1,703 | 1,703 | 1,651 | 1,651 | -71 | -4.1% | 720,000 |
| 2013/07/26 | 1,757 | 1,760 | 1,716 | 1,722 | -52 | -2.9% | 746,000 |
| 2013/07/25 | 1,803 | 1,809 | 1,770 | 1,774 | -42 | -2.3% | 760,000 |
| 2013/07/24 | 1,830 | 1,836 | 1,802 | 1,816 | -25 | -1.4% | 453,000 |
| 2013/07/23 | 1,815 | 1,849 | 1,815 | 1,841 | +26 | +1.4% | 683,000 |
| 2013/07/22 | 1,830 | 1,841 | 1,803 | 1,815 | +16 | +0.9% | 685,000 |
| 2013/07/19 | 1,829 | 1,835 | 1,783 | 1,799 | -16 | -0.9% | 1,137,000 |
| 2013/07/18 | 1,784 | 1,817 | 1,784 | 1,815 | +52 | +2.9% | 1,159,000 |
| 2013/07/17 | 1,799 | 1,800 | 1,754 | 1,763 | -43 | -2.4% | 1,355,000 |
| 2013/07/16 | 1,814 | 1,828 | 1,777 | 1,806 | +12 | +0.7% | 1,064,000 |
| 2013/07/12 | 1,800 | 1,811 | 1,787 | 1,794 | -16 | -0.9% | 683,000 |
| 2013/07/11 | 1,820 | 1,823 | 1,776 | 1,810 | -26 | -1.4% | 640,000 |
| 2013/07/10 | 1,825 | 1,866 | 1,822 | 1,836 | -7 | -0.4% | 906,000 |
| 2013/07/09 | 1,875 | 1,879 | 1,835 | 1,843 | -8 | -0.4% | 1,060,000 |
| 2013/07/08 | 1,890 | 1,895 | 1,846 | 1,851 | -22 | -1.2% | 686,000 |
| 2013/07/05 | 1,851 | 1,883 | 1,849 | 1,873 | +22 | +1.2% | 644,000 |
| 2013/07/04 | 1,832 | 1,869 | 1,830 | 1,851 | -9 | -0.5% | 532,000 |
| 2013/07/03 | 1,825 | 1,865 | 1,802 | 1,860 | +38 | +2.1% | 458,000 |
| 2013/07/02 | 1,820 | 1,830 | 1,788 | 1,822 | ±0 | ±0% | 799,000 |
| 2013/07/01 | 1,800 | 1,827 | 1,752 | 1,822 | +20 | +1.1% | 732,000 |
| 2013/06/28 | 1,693 | 1,808 | 1,693 | 1,802 | +129 | +7.7% | 1,153,000 |
| 2013/06/27 | 1,618 | 1,673 | 1,618 | 1,673 | +62 | +3.8% | 484,000 |
| 2013/06/26 | 1,652 | 1,665 | 1,600 | 1,611 | -24 | -1.5% | 409,000 |
| 2013/06/25 | 1,633 | 1,660 | 1,617 | 1,635 | -14 | -0.8% | 555,000 |
| 2013/06/24 | 1,690 | 1,694 | 1,643 | 1,649 | -27 | -1.6% | 387,000 |
| 2013/06/21 | 1,578 | 1,678 | 1,568 | 1,676 | +48 | +2.9% | 1,500,000 |
| 2013/06/20 | 1,631 | 1,647 | 1,617 | 1,628 | -31 | -1.9% | 564,000 |
| 2013/06/19 | 1,661 | 1,678 | 1,637 | 1,659 | +22 | +1.3% | 746,000 |
| 2013/06/18 | 1,656 | 1,667 | 1,613 | 1,637 | +8 | +0.5% | 1,158,000 |
| 2013/06/17 | 1,530 | 1,631 | 1,527 | 1,629 | +100 | +6.5% | 1,729,000 |
| 2013/06/14 | 1,568 | 1,574 | 1,518 | 1,529 | +24 | +1.6% | 1,482,000 |
| 2013/06/13 | 1,544 | 1,565 | 1,496 | 1,505 | -72 | -4.6% | 599,000 |
2751～
2800
件表示中 / 3586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 | 99,100円 | +1.7% | +6.6% | 2.93% | 10.57倍 | 0.62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 | 275,400円 | +1.6% | +15.3% | 4.07% | 9.60倍 | 0.49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 |
| ほくほく | 177,400円 | +5.2% | +63.2% | 2.40% | 8.95倍 | 0.33倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
| 山合銀 | 121,300円 | +9.8% | +6.8% | 3.96% | 10.14倍 | 0.57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 |
| 滋賀銀 | 355,500円 | +6.0% | -4.0% | 2.53% | 10.43倍 | 0.35倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
市場注目の銘柄
チャート関連のコラム
