セブン銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 270 | 296.6 | 269.3 | 286.6 | +16.4 | +6.1% | 38,397,200 |
| 2025/08/15 | 269.1 | 271.5 | 268.1 | 270.2 | +3 | +1.1% | 9,054,700 |
| 2025/08/14 | 269.9 | 270 | 267.2 | 267.2 | -2.7 | -1% | 6,777,400 |
| 2025/08/13 | 270.1 | 271.6 | 269 | 269.9 | -0.5 | -0.2% | 7,491,500 |
| 2025/08/12 | 271.1 | 272.5 | 267.5 | 270.4 | -1.6 | -0.6% | 12,285,000 |
| 2025/08/08 | 275 | 275 | 272 | 272 | -2.2 | -0.8% | 6,002,700 |
| 2025/08/07 | 275 | 275.6 | 273.2 | 274.2 | -0.8 | -0.3% | 3,544,000 |
| 2025/08/06 | 273 | 275.3 | 272.9 | 275 | +3.1 | +1.1% | 3,122,500 |
| 2025/08/05 | 272.9 | 273.6 | 271.2 | 271.9 | +1 | +0.4% | 2,831,200 |
| 2025/08/04 | 269 | 271 | 268.7 | 270.9 | -3.6 | -1.3% | 3,040,700 |
| 2025/08/01 | 270.3 | 274.5 | 269.9 | 274.5 | +3.3 | +1.2% | 3,420,800 |
| 2025/07/31 | 269 | 272 | 268.4 | 271.2 | +2.2 | +0.8% | 2,962,000 |
| 2025/07/30 | 267.7 | 269.8 | 266.6 | 269 | +0.5 | +0.2% | 3,717,400 |
| 2025/07/29 | 270.1 | 270.4 | 268.2 | 268.5 | -1.8 | -0.7% | 2,977,500 |
| 2025/07/28 | 273 | 273.4 | 269.7 | 270.3 | -4.6 | -1.7% | 4,039,600 |
| 2025/07/25 | 277.5 | 277.8 | 274.8 | 274.9 | ±0 | ±0% | 4,930,600 |
| 2025/07/24 | 273 | 276.6 | 272.6 | 274.9 | +3.1 | +1.1% | 7,326,200 |
| 2025/07/23 | 269 | 274.9 | 268.9 | 271.8 | +5.6 | +2.1% | 9,900,900 |
| 2025/07/22 | 267 | 268.3 | 266.1 | 266.2 | -0.6 | -0.2% | 3,306,800 |
| 2025/07/18 | 267.9 | 268.3 | 266.1 | 266.8 | +0.5 | +0.2% | 2,939,400 |
| 2025/07/17 | 265 | 266.6 | 264.2 | 266.3 | +1 | +0.4% | 2,054,500 |
| 2025/07/16 | 267 | 267.4 | 265.2 | 265.3 | -2.1 | -0.8% | 2,586,000 |
| 2025/07/15 | 270 | 272.4 | 267.3 | 267.4 | -1.9 | -0.7% | 3,998,800 |
| 2025/07/14 | 269.4 | 269.4 | 267.3 | 269.3 | -0.1 | ±0% | 2,307,000 |
| 2025/07/11 | 268.3 | 270.6 | 267.7 | 269.4 | +2.3 | +0.9% | 3,036,000 |
| 2025/07/10 | 267.9 | 267.9 | 265.7 | 267.1 | -0.8 | -0.3% | 2,737,700 |
| 2025/07/09 | 265.6 | 269.6 | 265.2 | 267.9 | +3 | +1.1% | 4,019,600 |
| 2025/07/08 | 265 | 265.9 | 263.8 | 264.9 | -1.4 | -0.5% | 3,356,600 |
| 2025/07/07 | 266.3 | 267.9 | 265 | 266.3 | -0.3 | -0.1% | 3,181,100 |
| 2025/07/04 | 268 | 269.1 | 266.4 | 266.6 | -2.1 | -0.8% | 3,026,800 |
| 2025/07/03 | 266.4 | 269.7 | 264.9 | 268.7 | +4.1 | +1.5% | 6,287,300 |
| 2025/07/02 | 263.2 | 267 | 261.1 | 264.6 | +2.2 | +0.8% | 6,260,300 |
| 2025/07/01 | 262.1 | 264.1 | 261.9 | 262.4 | -0.6 | -0.2% | 5,118,000 |
| 2025/06/30 | 264.3 | 264.8 | 263 | 263 | -1.2 | -0.5% | 4,185,800 |
| 2025/06/27 | 262.5 | 264.5 | 261.2 | 264.2 | +0.7 | +0.3% | 3,704,000 |
| 2025/06/26 | 265.2 | 265.6 | 263.5 | 263.5 | -2.2 | -0.8% | 3,259,600 |
| 2025/06/25 | 267.1 | 267.1 | 264.1 | 265.7 | +0.1 | ±0% | 2,503,500 |
| 2025/06/24 | 266 | 270.3 | 264.6 | 265.6 | +1.7 | +0.6% | 3,872,100 |
| 2025/06/23 | 264.5 | 265.1 | 261 | 263.9 | -0.8 | -0.3% | 4,313,600 |
| 2025/06/20 | 264 | 272.6 | 263.5 | 264.7 | +2.7 | +1% | 15,574,600 |
| 2025/06/19 | 262.4 | 263.4 | 261.6 | 262 | -0.2 | -0.1% | 2,194,500 |
| 2025/06/18 | 263.9 | 264.2 | 262.2 | 262.2 | -2 | -0.8% | 2,898,800 |
| 2025/06/17 | 264 | 264.6 | 263.3 | 264.2 | +0.2 | +0.1% | 1,851,500 |
| 2025/06/16 | 263.2 | 264.8 | 263.2 | 264 | +1 | +0.4% | 2,028,500 |
| 2025/06/13 | 267 | 267 | 263 | 263 | -3.4 | -1.3% | 3,844,700 |
| 2025/06/12 | 265.5 | 266.6 | 265.3 | 266.4 | +0.6 | +0.2% | 2,402,700 |
| 2025/06/11 | 266 | 266.5 | 264.4 | 265.8 | +0.4 | +0.2% | 3,484,100 |
| 2025/06/10 | 266.6 | 268 | 265.4 | 265.4 | -1.2 | -0.5% | 4,024,700 |
| 2025/06/09 | 266.5 | 268.2 | 266 | 266.6 | +1.6 | +0.6% | 3,463,800 |
| 2025/06/06 | 266.7 | 268.3 | 263.6 | 265 | -1.7 | -0.6% | 4,919,500 |
1～
50
件表示中 / 4274件
類似銘柄と比較する
現在ご覧いただいている「セブン銀行」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 |
|---|---|---|---|---|---|---|---|---|
| セブン銀行 | 28,600円 | +0.7% | -19.1% | 3.85% | 17.45倍 | 1.01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 |
| 西日本ＦＨ | 245,700円 | +4.4% | +20.8% | 3.66% | 9.25倍 | 0.62倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証などを置く持株会社。宮崎、大分にも展開 |
| 滋賀銀 | 677,000円 | +6.7% | +49.3% | 1.92% | 15.60倍 | 0.70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 |
| あおぞら | 236,300円 | +46.9% | +70.8% | 3.72% | 14.87倍 | 0.73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 |
| スルガ銀 | 154,000円 | +1.9% | +5.1% | 2.40% | 12.27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 |
市場注目の銘柄
チャート関連のコラム
