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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 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 |
| 2013/06/12 | 1,580 | 1,589 | 1,535 | 1,577 | -51 | -3.1% | 890,000 |
| 2013/06/11 | 1,668 | 1,668 | 1,594 | 1,628 | -40 | -2.4% | 1,381,000 |
| 2013/06/10 | 1,650 | 1,680 | 1,620 | 1,668 | +70 | +4.4% | 2,474,000 |
| 2013/06/07 | 1,528 | 1,609 | 1,509 | 1,598 | +29 | +1.8% | 1,407,000 |
| 2013/06/06 | 1,548 | 1,598 | 1,536 | 1,569 | -19 | -1.2% | 1,506,000 |
| 2013/06/05 | 1,560 | 1,646 | 1,533 | 1,588 | -12 | -0.8% | 1,611,000 |
| 2013/06/04 | 1,517 | 1,605 | 1,477 | 1,600 | ±0 | ±0% | 2,446,000 |
| 2013/06/03 | 1,536 | 1,600 | 1,510 | 1,600 | +66 | +4.3% | 1,566,000 |
| 2013/05/31 | 1,548 | 1,554 | 1,509 | 1,534 | +56 | +3.8% | 2,194,000 |
| 2013/05/30 | 1,486 | 1,521 | 1,465 | 1,478 | -82 | -5.3% | 2,197,000 |
| 2013/05/29 | 1,554 | 1,583 | 1,511 | 1,560 | +76 | +5.1% | 2,140,000 |
| 2013/05/28 | 1,482 | 1,515 | 1,450 | 1,484 | -17 | -1.1% | 1,525,000 |
| 2013/05/27 | 1,561 | 1,561 | 1,487 | 1,501 | -61 | -3.9% | 1,260,000 |
| 2013/05/24 | 1,570 | 1,657 | 1,521 | 1,562 | +19 | +1.2% | 1,488,000 |
| 2013/05/23 | 1,733 | 1,741 | 1,533 | 1,543 | -213 | -12.1% | 1,851,000 |
| 2013/05/22 | 1,810 | 1,815 | 1,755 | 1,756 | -56 | -3.1% | 1,330,000 |
| 2013/05/21 | 1,845 | 1,845 | 1,799 | 1,812 | -32 | -1.7% | 534,000 |
| 2013/05/20 | 1,872 | 1,880 | 1,838 | 1,844 | -27 | -1.4% | 629,000 |
| 2013/05/17 | 1,891 | 1,912 | 1,840 | 1,871 | -14 | -0.7% | 762,000 |
| 2013/05/16 | 1,970 | 1,999 | 1,866 | 1,885 | -52 | -2.7% | 964,000 |
| 2013/05/15 | 1,894 | 1,969 | 1,887 | 1,937 | +80 | +4.3% | 1,081,000 |
2901～
2950
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
