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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 764 | 772 | 760 | 765 | +1 | +0.1% | 488,000 |
| 2010/07/15 | 781 | 783 | 764 | 764 | -20 | -2.6% | 405,000 |
| 2010/07/14 | 793 | 797 | 783 | 784 | +1 | +0.1% | 464,000 |
| 2010/07/13 | 801 | 803 | 778 | 783 | -20 | -2.5% | 963,000 |
| 2010/07/12 | 817 | 819 | 803 | 803 | -20 | -2.4% | 309,000 |
| 2010/07/09 | 835 | 835 | 821 | 823 | -11 | -1.3% | 263,000 |
| 2010/07/08 | 831 | 838 | 828 | 834 | +18 | +2.2% | 296,000 |
| 2010/07/07 | 819 | 821 | 811 | 816 | -2 | -0.2% | 262,000 |
| 2010/07/06 | 795 | 818 | 792 | 818 | +20 | +2.5% | 507,000 |
| 2010/07/05 | 800 | 807 | 796 | 798 | -7 | -0.9% | 249,000 |
| 2010/07/02 | 791 | 806 | 791 | 805 | +8 | +1% | 501,000 |
| 2010/07/01 | 807 | 810 | 792 | 797 | -14 | -1.7% | 539,000 |
| 2010/06/30 | 817 | 824 | 803 | 811 | -20 | -2.4% | 496,000 |
| 2010/06/29 | 830 | 839 | 825 | 831 | -4 | -0.5% | 429,000 |
| 2010/06/28 | 837 | 840 | 826 | 835 | -5 | -0.6% | 449,000 |
| 2010/06/25 | 829 | 842 | 829 | 840 | +2 | +0.2% | 582,000 |
| 2010/06/24 | 836 | 847 | 835 | 838 | +4 | +0.5% | 353,000 |
| 2010/06/23 | 837 | 837 | 833 | 834 | -13 | -1.5% | 355,000 |
| 2010/06/22 | 838 | 853 | 836 | 847 | +10 | +1.2% | 637,000 |
| 2010/06/21 | 826 | 839 | 823 | 837 | +19 | +2.3% | 479,000 |
| 2010/06/18 | 811 | 819 | 808 | 818 | +8 | +1% | 500,000 |
| 2010/06/17 | 810 | 812 | 807 | 810 | -8 | -1% | 569,000 |
| 2010/06/16 | 816 | 821 | 811 | 818 | +8 | +1% | 339,000 |
| 2010/06/15 | 813 | 814 | 803 | 810 | -2 | -0.2% | 331,000 |
| 2010/06/14 | 819 | 819 | 808 | 812 | -1 | -0.1% | 635,000 |
| 2010/06/11 | 817 | 822 | 809 | 813 | +5 | +0.6% | 820,000 |
| 2010/06/10 | 814 | 814 | 808 | 808 | ±0 | ±0% | 455,000 |
| 2010/06/09 | 801 | 810 | 798 | 808 | +5 | +0.6% | 393,000 |
| 2010/06/08 | 801 | 808 | 799 | 803 | ±0 | ±0% | 501,000 |
| 2010/06/07 | 817 | 817 | 803 | 803 | -29 | -3.5% | 387,000 |
| 2010/06/04 | 840 | 840 | 826 | 832 | ±0 | ±0% | 439,000 |
| 2010/06/03 | 831 | 835 | 824 | 832 | +16 | +2% | 783,000 |
| 2010/06/02 | 817 | 828 | 814 | 816 | -7 | -0.9% | 645,000 |
| 2010/06/01 | 818 | 830 | 814 | 823 | +6 | +0.7% | 530,000 |
| 2010/05/31 | 816 | 824 | 804 | 817 | -4 | -0.5% | 1,208,000 |
| 2010/05/28 | 834 | 834 | 819 | 821 | -4 | -0.5% | 1,024,000 |
| 2010/05/27 | 821 | 833 | 816 | 825 | -9 | -1.1% | 893,000 |
| 2010/05/26 | 837 | 844 | 830 | 834 | -4 | -0.5% | 995,000 |
| 2010/05/25 | 822 | 838 | 821 | 838 | +11 | +1.3% | 1,141,000 |
| 2010/05/24 | 820 | 834 | 818 | 827 | -3 | -0.4% | 905,000 |
| 2010/05/21 | 844 | 844 | 813 | 830 | -29 | -3.4% | 1,342,000 |
| 2010/05/20 | 850 | 872 | 848 | 859 | -6 | -0.7% | 1,229,000 |
| 2010/05/19 | 874 | 881 | 857 | 865 | -24 | -2.7% | 1,394,000 |
| 2010/05/18 | 898 | 902 | 885 | 889 | -15 | -1.7% | 1,157,000 |
| 2010/05/17 | 895 | 913 | 895 | 904 | -5 | -0.6% | 1,547,000 |
| 2010/05/14 | 921 | 921 | 906 | 909 | -14 | -1.5% | 862,000 |
| 2010/05/13 | 918 | 925 | 907 | 923 | +12 | +1.3% | 1,255,000 |
| 2010/05/12 | 894 | 931 | 880 | 911 | +32 | +3.6% | 2,135,000 |
| 2010/05/11 | 899 | 899 | 876 | 879 | -9 | -1% | 350,000 |
| 2010/05/10 | 867 | 889 | 863 | 888 | +14 | +1.6% | 764,000 |
3601～
3650
件表示中 / 3673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 | 121,800円 | +1.7% | +6.6% | 2.38% | 12.91倍 | 0.75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 |
| 滋賀銀 | 468,500円 | +6.0% | -4.0% | 1.92% | 13.49倍 | 0.46倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
| 第四北越 | 268,900円 | +1.6% | +26.7% | 4.69% | 8.38倍 | 0.48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 |
| 山合銀 | 110,000円 | +9.8% | +6.8% | 4.36% | 9.20倍 | 0.52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 |
| 北洋銀行 | 42,100円 | +9.8% | +31.1% | 3.80% | 8.66倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
