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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 977 | 988 | 957 | 968 | +5 | +0.5% | 1,150,700 |
| 2024/05/02 | 952 | 971 | 952 | 963 | +2 | +0.2% | 610,700 |
| 2024/05/01 | 947 | 961 | 941 | 961 | -1 | -0.1% | 1,069,900 |
| 2024/04/30 | 962 | 977 | 956 | 962 | -7 | -0.7% | 1,097,500 |
| 2024/04/26 | 957 | 976 | 955 | 969 | +34 | +3.6% | 1,498,100 |
| 2024/04/25 | 940 | 952 | 934 | 935 | -18 | -1.9% | 1,355,900 |
| 2024/04/24 | 962 | 962 | 948 | 953 | -2 | -0.2% | 958,000 |
| 2024/04/23 | 954 | 962 | 948 | 955 | +1 | +0.1% | 735,600 |
| 2024/04/22 | 954 | 970 | 937 | 954 | +15 | +1.6% | 988,000 |
| 2024/04/19 | 945 | 958 | 921 | 939 | -11 | -1.2% | 1,116,200 |
| 2024/04/18 | 945 | 960 | 937 | 950 | +14 | +1.5% | 652,800 |
| 2024/04/17 | 952 | 957 | 934 | 936 | -17 | -1.8% | 858,600 |
| 2024/04/16 | 983 | 997 | 948 | 953 | -41 | -4.1% | 1,480,500 |
| 2024/04/15 | 1,000 | 1,005 | 986 | 994 | -21 | -2.1% | 1,196,300 |
| 2024/04/12 | 1,001 | 1,017 | 995 | 1,015 | +15 | +1.5% | 1,330,800 |
| 2024/04/11 | 968 | 1,002 | 966 | 1,000 | +21 | +2.1% | 1,671,900 |
| 2024/04/10 | 976 | 989 | 974 | 979 | -3 | -0.3% | 809,700 |
| 2024/04/09 | 977 | 993 | 971 | 982 | +12 | +1.2% | 1,412,200 |
| 2024/04/08 | 952 | 979 | 951 | 970 | +3 | +0.3% | 1,699,600 |
| 2024/04/05 | 972 | 984 | 931 | 967 | +25 | +2.7% | 5,429,500 |
| 2024/04/04 | 901 | 945 | 886 | 942 | +77 | +8.9% | 3,393,100 |
| 2024/04/03 | 848 | 878 | 846 | 865 | +11 | +1.3% | 1,078,900 |
| 2024/04/02 | 865 | 874 | 851 | 854 | -10 | -1.2% | 1,105,400 |
| 2024/04/01 | 891 | 894 | 864 | 864 | -29 | -3.2% | 1,538,600 |
| 2024/03/29 | 881 | 902 | 880 | 893 | +13 | +1.5% | 1,730,400 |
| 2024/03/28 | 895 | 900 | 874 | 880 | -17 | -1.9% | 1,819,800 |
| 2024/03/27 | 882 | 903 | 881 | 897 | +21 | +2.4% | 2,040,800 |
| 2024/03/26 | 892 | 892 | 869 | 876 | -15 | -1.7% | 1,571,300 |
| 2024/03/25 | 900 | 910 | 891 | 891 | -9 | -1% | 1,204,600 |
| 2024/03/22 | 892 | 902 | 884 | 900 | +14 | +1.6% | 864,800 |
| 2024/03/21 | 879 | 895 | 878 | 886 | +14 | +1.6% | 1,408,000 |
| 2024/03/19 | 875 | 883 | 859 | 872 | -3 | -0.3% | 1,062,300 |
| 2024/03/18 | 868 | 879 | 862 | 875 | +15 | +1.7% | 844,500 |
| 2024/03/15 | 846 | 871 | 843 | 860 | +14 | +1.7% | 1,365,600 |
| 2024/03/14 | 858 | 864 | 842 | 846 | -8 | -0.9% | 868,800 |
| 2024/03/13 | 892 | 901 | 840 | 854 | -31 | -3.5% | 2,299,200 |
| 2024/03/12 | 864 | 889 | 856 | 885 | +29 | +3.4% | 2,056,500 |
| 2024/03/11 | 852 | 863 | 840 | 856 | +4 | +0.5% | 1,619,600 |
| 2024/03/08 | 827 | 858 | 822 | 852 | +25 | +3% | 2,105,300 |
| 2024/03/07 | 807 | 832 | 806 | 827 | +20 | +2.5% | 1,662,300 |
| 2024/03/06 | 791 | 808 | 785 | 807 | +24 | +3.1% | 1,465,800 |
| 2024/03/05 | 781 | 791 | 768 | 783 | -7 | -0.9% | 1,084,400 |
| 2024/03/04 | 807 | 807 | 782 | 790 | -18 | -2.2% | 1,202,300 |
| 2024/03/01 | 809 | 809 | 797 | 808 | ±0 | ±0% | 1,421,400 |
| 2024/02/29 | 801 | 815 | 799 | 808 | +8 | +1% | 2,609,900 |
| 2024/02/28 | 784 | 810 | 783 | 800 | +19 | +2.4% | 1,896,300 |
| 2024/02/27 | 782 | 798 | 769 | 781 | +1 | +0.1% | 1,430,100 |
| 2024/02/26 | 784 | 798 | 779 | 780 | +4 | +0.5% | 1,430,100 |
| 2024/02/22 | 779 | 784 | 768 | 776 | ±0 | ±0% | 1,326,200 |
| 2024/02/21 | 777 | 803 | 775 | 776 | -2 | -0.3% | 1,656,900 |
301～
350
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
