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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 1,704 | 1,739 | 1,684 | 1,719 | +31 | +1.8% | 962,000 |
| 2014/02/10 | 1,726 | 1,730 | 1,659 | 1,688 | ±0 | ±0% | 1,299,000 |
| 2014/02/07 | 1,684 | 1,696 | 1,662 | 1,688 | +4 | +0.2% | 974,000 |
| 2014/02/06 | 1,665 | 1,701 | 1,641 | 1,684 | +12 | +0.7% | 817,000 |
| 2014/02/05 | 1,677 | 1,688 | 1,640 | 1,672 | +75 | +4.7% | 1,167,000 |
| 2014/02/04 | 1,677 | 1,689 | 1,588 | 1,597 | -120 | -7% | 848,000 |
| 2014/02/03 | 1,730 | 1,750 | 1,707 | 1,717 | -31 | -1.8% | 511,000 |
| 2014/01/31 | 1,775 | 1,793 | 1,729 | 1,748 | -8 | -0.5% | 540,000 |
| 2014/01/30 | 1,771 | 1,785 | 1,742 | 1,756 | -69 | -3.8% | 639,000 |
| 2014/01/29 | 1,807 | 1,836 | 1,795 | 1,825 | +78 | +4.5% | 890,000 |
| 2014/01/28 | 1,747 | 1,762 | 1,737 | 1,747 | +17 | +1% | 566,000 |
| 2014/01/27 | 1,752 | 1,766 | 1,729 | 1,730 | -81 | -4.5% | 618,000 |
| 2014/01/24 | 1,832 | 1,843 | 1,801 | 1,811 | -50 | -2.7% | 823,000 |
| 2014/01/23 | 1,867 | 1,884 | 1,860 | 1,861 | -6 | -0.3% | 670,000 |
| 2014/01/22 | 1,849 | 1,884 | 1,843 | 1,867 | +19 | +1% | 530,000 |
| 2014/01/21 | 1,848 | 1,881 | 1,840 | 1,848 | +12 | +0.7% | 654,000 |
| 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 |
2801～
2850
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 | 142,500円 | +1.9% | +5.1% | 2.60% | 11.44倍 | 0.85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 | 27,400円 | +0.7% | -19.1% | 4.01% | 16.72倍 | 0.97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 | 227,200円 | +46.9% | +70.8% | 3.87% | 14.29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 | 66,000円 | +15.0% | +24.0% | 3.94% | 10.23倍 | 0.65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 | 685,000円 | +8.2% | +12.8% | 2.48% | 6.39倍 | 0.65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
