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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 1,676 | 1,738 | 1,676 | 1,720 | +26 | +1.5% | 304,000 |
| 2013/08/16 | 1,672 | 1,709 | 1,663 | 1,694 | +10 | +0.6% | 439,000 |
| 2013/08/15 | 1,698 | 1,701 | 1,679 | 1,684 | -40 | -2.3% | 228,000 |
| 2013/08/14 | 1,705 | 1,725 | 1,683 | 1,724 | +24 | +1.4% | 266,000 |
| 2013/08/13 | 1,690 | 1,721 | 1,688 | 1,700 | +38 | +2.3% | 201,000 |
| 2013/08/12 | 1,682 | 1,689 | 1,659 | 1,662 | -34 | -2% | 277,000 |
| 2013/08/09 | 1,716 | 1,729 | 1,690 | 1,696 | -23 | -1.3% | 418,000 |
| 2013/08/08 | 1,728 | 1,768 | 1,716 | 1,719 | -27 | -1.5% | 316,000 |
| 2013/08/07 | 1,770 | 1,791 | 1,744 | 1,746 | -62 | -3.4% | 452,000 |
| 2013/08/06 | 1,776 | 1,808 | 1,755 | 1,808 | -8 | -0.4% | 553,000 |
| 2013/08/05 | 1,808 | 1,840 | 1,767 | 1,816 | -32 | -1.7% | 953,000 |
| 2013/08/02 | 1,774 | 1,856 | 1,774 | 1,848 | +78 | +4.4% | 744,000 |
| 2013/08/01 | 1,727 | 1,774 | 1,727 | 1,770 | +28 | +1.6% | 811,000 |
| 2013/07/31 | 1,705 | 1,763 | 1,705 | 1,742 | +6 | +0.3% | 753,000 |
| 2013/07/30 | 1,652 | 1,738 | 1,651 | 1,736 | +85 | +5.1% | 993,000 |
| 2013/07/29 | 1,703 | 1,703 | 1,651 | 1,651 | -71 | -4.1% | 720,000 |
| 2013/07/26 | 1,757 | 1,760 | 1,716 | 1,722 | -52 | -2.9% | 746,000 |
| 2013/07/25 | 1,803 | 1,809 | 1,770 | 1,774 | -42 | -2.3% | 760,000 |
| 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 |
2951～
3000
件表示中 / 3783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 | 154,200円 | +1.9% | +5.1% | 2.40% | 12.29倍 | 0.91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 | 28,800円 | +0.7% | -19.1% | 3.82% | 17.57倍 | 1.02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 | 228,800円 | +46.9% | +70.8% | 3.85% | 14.39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 | 72,300円 | +15.0% | +24.0% | 3.60% | 11.20倍 | 0.72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 |
| 百五銀 | 89,200円 | +2.0% | +2.7% | 2.69% | 11.70倍 | 0.50倍 |
|
地銀上位。三重県で断トツ。三菱ＵＦＪ銀、十六銀、名古屋銀と親密。愛知県での出店を加速 |
市場注目の銘柄
チャート関連のコラム
