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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 1,343 | 1,346 | 1,312 | 1,312 | -37 | -2.7% | 616,000 |
| 2013/02/26 | 1,341 | 1,370 | 1,329 | 1,349 | -12 | -0.9% | 748,000 |
| 2013/02/25 | 1,349 | 1,368 | 1,333 | 1,361 | +18 | +1.3% | 1,080,000 |
| 2013/02/22 | 1,338 | 1,348 | 1,325 | 1,343 | -14 | -1% | 661,000 |
| 2013/02/21 | 1,355 | 1,374 | 1,345 | 1,357 | -2 | -0.1% | 477,000 |
| 2013/02/20 | 1,360 | 1,380 | 1,352 | 1,359 | +11 | +0.8% | 566,000 |
| 2013/02/19 | 1,327 | 1,351 | 1,320 | 1,348 | +7 | +0.5% | 715,000 |
| 2013/02/18 | 1,282 | 1,350 | 1,276 | 1,341 | +60 | +4.7% | 1,032,000 |
| 2013/02/15 | 1,306 | 1,307 | 1,261 | 1,281 | -29 | -2.2% | 888,000 |
| 2013/02/14 | 1,317 | 1,325 | 1,302 | 1,310 | +12 | +0.9% | 1,049,000 |
| 2013/02/13 | 1,306 | 1,314 | 1,291 | 1,298 | -16 | -1.2% | 598,000 |
| 2013/02/12 | 1,274 | 1,331 | 1,265 | 1,314 | +56 | +4.5% | 1,109,000 |
| 2013/02/08 | 1,265 | 1,273 | 1,248 | 1,258 | -2 | -0.2% | 732,000 |
| 2013/02/07 | 1,254 | 1,273 | 1,246 | 1,260 | -6 | -0.5% | 701,000 |
| 2013/02/06 | 1,260 | 1,275 | 1,247 | 1,266 | +21 | +1.7% | 790,000 |
| 2013/02/05 | 1,230 | 1,266 | 1,230 | 1,245 | ±0 | ±0% | 834,000 |
| 2013/02/04 | 1,230 | 1,299 | 1,229 | 1,245 | +14 | +1.1% | 788,000 |
| 2013/02/01 | 1,195 | 1,239 | 1,193 | 1,231 | +39 | +3.3% | 1,056,000 |
| 2013/01/31 | 1,204 | 1,209 | 1,191 | 1,192 | -11 | -0.9% | 1,055,000 |
| 2013/01/30 | 1,195 | 1,206 | 1,194 | 1,203 | +13 | +1.1% | 706,000 |
| 2013/01/29 | 1,189 | 1,196 | 1,182 | 1,190 | +2 | +0.2% | 634,000 |
| 2013/01/28 | 1,200 | 1,201 | 1,180 | 1,188 | -5 | -0.4% | 609,000 |
| 2013/01/25 | 1,198 | 1,208 | 1,178 | 1,193 | +7 | +0.6% | 709,000 |
| 2013/01/24 | 1,178 | 1,191 | 1,177 | 1,186 | -2 | -0.2% | 1,030,000 |
| 2013/01/23 | 1,160 | 1,197 | 1,156 | 1,188 | +29 | +2.5% | 1,013,000 |
| 2013/01/22 | 1,139 | 1,173 | 1,137 | 1,159 | +18 | +1.6% | 1,108,000 |
| 2013/01/21 | 1,139 | 1,146 | 1,130 | 1,141 | +8 | +0.7% | 833,000 |
| 2013/01/18 | 1,149 | 1,149 | 1,126 | 1,133 | -2 | -0.2% | 1,225,000 |
| 2013/01/17 | 1,136 | 1,146 | 1,125 | 1,135 | +8 | +0.7% | 1,134,000 |
| 2013/01/16 | 1,129 | 1,147 | 1,123 | 1,127 | -4 | -0.4% | 890,000 |
| 2013/01/15 | 1,149 | 1,153 | 1,124 | 1,131 | -2 | -0.2% | 786,000 |
| 2013/01/11 | 1,131 | 1,149 | 1,130 | 1,133 | +18 | +1.6% | 758,000 |
| 2013/01/10 | 1,094 | 1,131 | 1,088 | 1,115 | +23 | +2.1% | 876,000 |
| 2013/01/09 | 1,056 | 1,098 | 1,056 | 1,092 | +19 | +1.8% | 757,000 |
| 2013/01/08 | 1,060 | 1,088 | 1,053 | 1,073 | +12 | +1.1% | 1,120,000 |
| 2013/01/07 | 1,102 | 1,120 | 1,058 | 1,061 | -36 | -3.3% | 840,000 |
| 2013/01/04 | 1,083 | 1,101 | 1,068 | 1,097 | +38 | +3.6% | 746,000 |
| 2012/12/28 | 1,044 | 1,062 | 1,030 | 1,059 | +23 | +2.2% | 736,000 |
| 2012/12/27 | 1,058 | 1,062 | 1,034 | 1,036 | -16 | -1.5% | 845,000 |
| 2012/12/26 | 1,047 | 1,058 | 1,041 | 1,052 | +6 | +0.6% | 419,000 |
| 2012/12/25 | 1,075 | 1,076 | 1,045 | 1,046 | -15 | -1.4% | 450,000 |
| 2012/12/21 | 1,062 | 1,081 | 1,049 | 1,061 | +2 | +0.2% | 951,000 |
| 2012/12/20 | 1,048 | 1,074 | 1,046 | 1,059 | +15 | +1.4% | 899,000 |
| 2012/12/19 | 1,031 | 1,047 | 1,029 | 1,044 | +20 | +2% | 834,000 |
| 2012/12/18 | 1,035 | 1,040 | 1,023 | 1,024 | -13 | -1.3% | 786,000 |
| 2012/12/17 | 1,037 | 1,046 | 1,028 | 1,037 | +8 | +0.8% | 772,000 |
| 2012/12/14 | 1,015 | 1,036 | 1,015 | 1,029 | -6 | -0.6% | 998,000 |
| 2012/12/13 | 1,054 | 1,054 | 1,031 | 1,035 | -13 | -1.2% | 785,000 |
| 2012/12/12 | 1,061 | 1,062 | 1,043 | 1,048 | -5 | -0.5% | 530,000 |
| 2012/12/11 | 1,058 | 1,061 | 1,047 | 1,053 | -14 | -1.3% | 485,000 |
3001～
3050
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
