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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 1,099 | 1,109 | 1,090 | 1,100 | +12 | +1.1% | 603,500 |
| 2024/07/16 | 1,080 | 1,104 | 1,067 | 1,088 | -8 | -0.7% | 986,900 |
| 2024/07/12 | 1,068 | 1,109 | 1,065 | 1,096 | +22 | +2% | 1,381,600 |
| 2024/07/11 | 1,080 | 1,088 | 1,068 | 1,074 | +9 | +0.8% | 617,500 |
| 2024/07/10 | 1,061 | 1,068 | 1,050 | 1,065 | +17 | +1.6% | 583,500 |
| 2024/07/09 | 1,040 | 1,052 | 1,035 | 1,048 | +11 | +1.1% | 448,200 |
| 2024/07/08 | 1,066 | 1,066 | 1,035 | 1,037 | -27 | -2.5% | 743,500 |
| 2024/07/05 | 1,077 | 1,087 | 1,064 | 1,064 | -13 | -1.2% | 814,200 |
| 2024/07/04 | 1,073 | 1,092 | 1,066 | 1,077 | +6 | +0.6% | 677,000 |
| 2024/07/03 | 1,093 | 1,095 | 1,064 | 1,071 | -17 | -1.6% | 1,020,700 |
| 2024/07/02 | 1,077 | 1,092 | 1,066 | 1,088 | +7 | +0.6% | 1,077,200 |
| 2024/07/01 | 1,070 | 1,093 | 1,049 | 1,081 | +24 | +2.3% | 1,033,800 |
| 2024/06/28 | 1,058 | 1,076 | 1,051 | 1,057 | ±0 | ±0% | 779,400 |
| 2024/06/27 | 1,045 | 1,066 | 1,039 | 1,057 | +16 | +1.5% | 1,055,300 |
| 2024/06/26 | 1,050 | 1,054 | 1,039 | 1,041 | -1 | -0.1% | 612,200 |
| 2024/06/25 | 1,033 | 1,045 | 1,018 | 1,042 | +20 | +2% | 1,083,900 |
| 2024/06/24 | 1,021 | 1,036 | 1,015 | 1,022 | +1 | +0.1% | 712,400 |
| 2024/06/21 | 1,024 | 1,029 | 1,013 | 1,021 | +2 | +0.2% | 1,037,800 |
| 2024/06/20 | 1,026 | 1,029 | 1,012 | 1,019 | -13 | -1.3% | 795,300 |
| 2024/06/19 | 1,026 | 1,046 | 1,023 | 1,032 | +13 | +1.3% | 824,100 |
| 2024/06/18 | 1,045 | 1,045 | 1,005 | 1,019 | -13 | -1.3% | 958,500 |
| 2024/06/17 | 1,033 | 1,043 | 1,018 | 1,032 | -7 | -0.7% | 696,100 |
| 2024/06/14 | 1,047 | 1,059 | 1,035 | 1,039 | -12 | -1.1% | 942,800 |
| 2024/06/13 | 1,061 | 1,066 | 1,050 | 1,051 | -15 | -1.4% | 475,000 |
| 2024/06/12 | 1,055 | 1,074 | 1,053 | 1,066 | -3 | -0.3% | 539,700 |
| 2024/06/11 | 1,096 | 1,100 | 1,069 | 1,069 | -20 | -1.8% | 791,300 |
| 2024/06/10 | 1,080 | 1,112 | 1,075 | 1,089 | +18 | +1.7% | 894,900 |
| 2024/06/07 | 1,076 | 1,090 | 1,066 | 1,071 | +3 | +0.3% | 703,600 |
| 2024/06/06 | 1,060 | 1,086 | 1,049 | 1,068 | -6 | -0.6% | 1,036,700 |
| 2024/06/05 | 1,104 | 1,108 | 1,072 | 1,074 | -54 | -4.8% | 1,154,000 |
| 2024/06/04 | 1,146 | 1,150 | 1,100 | 1,128 | -15 | -1.3% | 1,464,900 |
| 2024/06/03 | 1,110 | 1,148 | 1,107 | 1,143 | +39 | +3.5% | 1,487,000 |
| 2024/05/31 | 1,070 | 1,117 | 1,070 | 1,104 | +41 | +3.9% | 1,994,000 |
| 2024/05/30 | 1,031 | 1,064 | 1,024 | 1,063 | +27 | +2.6% | 2,958,200 |
| 2024/05/29 | 1,040 | 1,068 | 1,023 | 1,036 | -3 | -0.3% | 1,656,700 |
| 2024/05/28 | 993 | 1,045 | 985 | 1,039 | +49 | +4.9% | 2,000,700 |
| 2024/05/27 | 968 | 993 | 963 | 990 | +19 | +2% | 804,700 |
| 2024/05/24 | 937 | 983 | 937 | 971 | +19 | +2% | 1,423,100 |
| 2024/05/23 | 956 | 956 | 928 | 952 | -5 | -0.5% | 1,127,300 |
| 2024/05/22 | 958 | 964 | 950 | 957 | +6 | +0.6% | 746,100 |
| 2024/05/21 | 968 | 986 | 951 | 951 | -31 | -3.2% | 1,017,200 |
| 2024/05/20 | 985 | 988 | 971 | 982 | +3 | +0.3% | 745,200 |
| 2024/05/17 | 942 | 979 | 935 | 979 | +37 | +3.9% | 1,192,600 |
| 2024/05/16 | 963 | 964 | 941 | 942 | -16 | -1.7% | 1,004,500 |
| 2024/05/15 | 967 | 975 | 951 | 958 | -2 | -0.2% | 971,900 |
| 2024/05/14 | 955 | 962 | 947 | 960 | -6 | -0.6% | 847,400 |
| 2024/05/13 | 1,005 | 1,009 | 925 | 966 | -62 | -6% | 3,760,300 |
| 2024/05/10 | 1,020 | 1,032 | 1,011 | 1,028 | +7 | +0.7% | 970,700 |
| 2024/05/09 | 1,020 | 1,035 | 1,005 | 1,021 | +3 | +0.3% | 1,094,500 |
| 2024/05/08 | 983 | 1,025 | 983 | 1,018 | +50 | +5.2% | 2,927,300 |
251～
300
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
