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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,868 | 1,870 | 1,823 | 1,836 | -44 | -2.3% | 541,000 |
| 2014/01/17 | 1,883 | 1,896 | 1,874 | 1,880 | -15 | -0.8% | 344,000 |
| 2014/01/16 | 1,875 | 1,919 | 1,864 | 1,895 | +29 | +1.6% | 620,000 |
| 2014/01/15 | 1,866 | 1,878 | 1,832 | 1,866 | ±0 | ±0% | 972,000 |
| 2014/01/14 | 1,894 | 1,894 | 1,862 | 1,866 | -68 | -3.5% | 749,000 |
| 2014/01/10 | 1,881 | 1,936 | 1,881 | 1,934 | +34 | +1.8% | 726,000 |
| 2014/01/09 | 1,901 | 1,903 | 1,873 | 1,900 | -1 | -0.1% | 496,000 |
| 2014/01/08 | 1,900 | 1,906 | 1,867 | 1,901 | +4 | +0.2% | 525,000 |
| 2014/01/07 | 1,884 | 1,910 | 1,872 | 1,897 | +10 | +0.5% | 822,000 |
| 2014/01/06 | 1,876 | 1,893 | 1,866 | 1,887 | +1 | +0.1% | 522,000 |
| 2013/12/30 | 1,875 | 1,890 | 1,868 | 1,886 | +32 | +1.7% | 521,000 |
| 2013/12/27 | 1,840 | 1,856 | 1,814 | 1,854 | +14 | +0.8% | 696,000 |
| 2013/12/26 | 1,810 | 1,848 | 1,805 | 1,840 | +37 | +2.1% | 1,235,000 |
| 2013/12/25 | 1,755 | 1,809 | 1,752 | 1,803 | +55 | +3.1% | 1,532,000 |
| 2013/12/24 | 1,731 | 1,763 | 1,727 | 1,748 | +15 | +0.9% | 931,000 |
| 2013/12/20 | 1,714 | 1,735 | 1,695 | 1,733 | +26 | +1.5% | 1,028,000 |
| 2013/12/19 | 1,680 | 1,707 | 1,679 | 1,707 | +47 | +2.8% | 1,137,000 |
| 2013/12/18 | 1,616 | 1,662 | 1,615 | 1,660 | +40 | +2.5% | 672,000 |
| 2013/12/17 | 1,625 | 1,630 | 1,609 | 1,620 | +21 | +1.3% | 507,000 |
| 2013/12/16 | 1,606 | 1,623 | 1,599 | 1,599 | -7 | -0.4% | 551,000 |
| 2013/12/13 | 1,616 | 1,629 | 1,604 | 1,606 | -18 | -1.1% | 1,041,000 |
| 2013/12/12 | 1,628 | 1,633 | 1,610 | 1,624 | -16 | -1% | 376,000 |
| 2013/12/11 | 1,666 | 1,675 | 1,635 | 1,640 | -29 | -1.7% | 638,000 |
| 2013/12/10 | 1,694 | 1,694 | 1,662 | 1,669 | +1 | +0.1% | 679,000 |
| 2013/12/09 | 1,675 | 1,695 | 1,638 | 1,668 | +8 | +0.5% | 545,000 |
| 2013/12/06 | 1,658 | 1,665 | 1,639 | 1,660 | -4 | -0.2% | 439,000 |
| 2013/12/05 | 1,681 | 1,691 | 1,657 | 1,664 | -17 | -1% | 984,000 |
| 2013/12/04 | 1,675 | 1,697 | 1,670 | 1,681 | -16 | -0.9% | 1,045,000 |
| 2013/12/03 | 1,714 | 1,717 | 1,687 | 1,697 | -9 | -0.5% | 685,000 |
| 2013/12/02 | 1,700 | 1,709 | 1,698 | 1,706 | -1 | -0.1% | 393,000 |
| 2013/11/29 | 1,718 | 1,719 | 1,696 | 1,707 | -11 | -0.6% | 547,000 |
| 2013/11/28 | 1,711 | 1,724 | 1,706 | 1,718 | +8 | +0.5% | 454,000 |
| 2013/11/27 | 1,720 | 1,721 | 1,701 | 1,710 | -16 | -0.9% | 584,000 |
| 2013/11/26 | 1,682 | 1,735 | 1,682 | 1,726 | +35 | +2.1% | 1,126,000 |
| 2013/11/25 | 1,679 | 1,693 | 1,667 | 1,691 | +15 | +0.9% | 741,000 |
| 2013/11/22 | 1,692 | 1,696 | 1,663 | 1,676 | -14 | -0.8% | 1,083,000 |
| 2013/11/21 | 1,678 | 1,693 | 1,664 | 1,690 | +22 | +1.3% | 732,000 |
| 2013/11/20 | 1,686 | 1,693 | 1,661 | 1,668 | -6 | -0.4% | 374,000 |
| 2013/11/19 | 1,654 | 1,682 | 1,654 | 1,674 | +4 | +0.2% | 689,000 |
| 2013/11/18 | 1,688 | 1,703 | 1,663 | 1,670 | -10 | -0.6% | 1,595,000 |
| 2013/11/15 | 1,730 | 1,733 | 1,614 | 1,680 | -73 | -4.2% | 4,937,000 |
| 2013/11/14 | 1,732 | 1,783 | 1,731 | 1,753 | +32 | +1.9% | 1,111,000 |
| 2013/11/13 | 1,738 | 1,775 | 1,706 | 1,721 | -17 | -1% | 1,163,000 |
| 2013/11/12 | 1,683 | 1,743 | 1,673 | 1,738 | +54 | +3.2% | 1,127,000 |
| 2013/11/11 | 1,588 | 1,687 | 1,564 | 1,684 | +120 | +7.7% | 2,108,000 |
| 2013/11/08 | 1,532 | 1,569 | 1,525 | 1,564 | ±0 | ±0% | 878,000 |
| 2013/11/07 | 1,573 | 1,573 | 1,551 | 1,564 | +4 | +0.3% | 535,000 |
| 2013/11/06 | 1,529 | 1,568 | 1,525 | 1,560 | +30 | +2% | 844,000 |
| 2013/11/05 | 1,549 | 1,549 | 1,513 | 1,530 | +6 | +0.4% | 755,000 |
| 2013/11/01 | 1,564 | 1,564 | 1,522 | 1,524 | -30 | -1.9% | 463,000 |
2751～
2800
件表示中 / 3683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 | 121,900円 | +1.7% | +6.6% | 2.38% | 12.92倍 | 0.75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 | 289,000円 | +1.6% | +26.7% | 4.36% | 9.00倍 | 0.51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 | 186,100円 | +34.0% | - | 4.08% | 14.31倍 | 0.57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 |
| 山合銀 | 118,400円 | +9.8% | +6.8% | 4.05% | 9.90倍 | 0.56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 |
| 北洋銀行 | 45,300円 | +9.8% | +31.1% | 3.53% | 9.32倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
