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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 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 |
| 2013/10/31 | 1,554 | 1,562 | 1,538 | 1,554 | +5 | +0.3% | 763,000 |
| 2013/10/30 | 1,540 | 1,552 | 1,537 | 1,549 | +23 | +1.5% | 496,000 |
| 2013/10/29 | 1,551 | 1,551 | 1,513 | 1,526 | -25 | -1.6% | 750,000 |
| 2013/10/28 | 1,525 | 1,552 | 1,512 | 1,551 | +39 | +2.6% | 896,000 |
| 2013/10/25 | 1,510 | 1,528 | 1,486 | 1,512 | -6 | -0.4% | 1,359,000 |
| 2013/10/24 | 1,482 | 1,524 | 1,471 | 1,518 | +37 | +2.5% | 1,140,000 |
| 2013/10/23 | 1,549 | 1,562 | 1,478 | 1,481 | -63 | -4.1% | 2,046,000 |
| 2013/10/22 | 1,574 | 1,582 | 1,543 | 1,544 | -28 | -1.8% | 1,106,000 |
| 2013/10/21 | 1,554 | 1,575 | 1,550 | 1,572 | +24 | +1.6% | 1,183,000 |
| 2013/10/18 | 1,601 | 1,610 | 1,544 | 1,548 | -59 | -3.7% | 1,917,000 |
| 2013/10/17 | 1,640 | 1,648 | 1,594 | 1,607 | -23 | -1.4% | 1,139,000 |
| 2013/10/16 | 1,648 | 1,650 | 1,620 | 1,630 | -12 | -0.7% | 341,000 |
| 2013/10/15 | 1,646 | 1,670 | 1,638 | 1,642 | +20 | +1.2% | 895,000 |
| 2013/10/11 | 1,600 | 1,625 | 1,591 | 1,622 | +23 | +1.4% | 1,127,000 |
| 2013/10/10 | 1,618 | 1,643 | 1,582 | 1,599 | -34 | -2.1% | 843,000 |
| 2013/10/09 | 1,603 | 1,638 | 1,598 | 1,633 | +20 | +1.2% | 581,000 |
| 2013/10/08 | 1,612 | 1,633 | 1,606 | 1,613 | -11 | -0.7% | 651,000 |
| 2013/10/07 | 1,657 | 1,672 | 1,612 | 1,624 | -32 | -1.9% | 644,000 |
2801～
2850
件表示中 / 3715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 | 133,100円 | +1.9% | +5.1% | 2.78% | 11.02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 |
| 第四北越 | 332,000円 | +5.3% | +16.8% | 4.52% | 8.78倍 | 0.60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 | 215,900円 | +46.9% | +70.8% | 4.08% | 13.58倍 | 0.66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 | 57,100円 | +15.0% | +24.0% | 4.55% | 8.85倍 | 0.57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 |
| 山合銀 | 124,600円 | +20.5% | +13.8% | 4.49% | 9.00倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
