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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 381 | 383 | 370 | 373 | -10 | -2.6% | 13,169,200 |
| 2017/12/05 | 378 | 384 | 376 | 383 | +5 | +1.3% | 5,917,000 |
| 2017/12/04 | 377 | 379 | 375 | 378 | +1 | +0.3% | 4,632,000 |
| 2017/12/01 | 383 | 384 | 374 | 377 | +1 | +0.3% | 7,827,300 |
| 2017/11/30 | 368 | 377 | 367 | 376 | +11 | +3% | 14,694,700 |
| 2017/11/29 | 365 | 369 | 360 | 365 | +1 | +0.3% | 10,561,700 |
| 2017/11/28 | 371 | 372 | 364 | 364 | -7 | -1.9% | 6,314,300 |
| 2017/11/27 | 371 | 376 | 370 | 371 | +1 | +0.3% | 6,809,800 |
| 2017/11/24 | 369 | 374 | 368 | 370 | +1 | +0.3% | 7,235,300 |
| 2017/11/22 | 370 | 372 | 366 | 369 | -1 | -0.3% | 9,163,000 |
| 2017/11/21 | 374 | 375 | 369 | 370 | -4 | -1.1% | 11,169,400 |
| 2017/11/20 | 376 | 377 | 372 | 374 | -4 | -1.1% | 6,265,300 |
| 2017/11/17 | 382 | 384 | 376 | 378 | -1 | -0.3% | 7,341,600 |
| 2017/11/16 | 377 | 383 | 376 | 379 | +4 | +1.1% | 6,945,300 |
| 2017/11/15 | 390 | 391 | 373 | 375 | -20 | -5.1% | 16,121,200 |
| 2017/11/14 | 401 | 402 | 395 | 395 | -10 | -2.5% | 6,140,300 |
| 2017/11/13 | 403 | 406 | 398 | 405 | +1 | +0.2% | 7,581,400 |
| 2017/11/10 | 403 | 412 | 402 | 404 | -4 | -1% | 5,586,300 |
| 2017/11/09 | 414 | 415 | 403 | 408 | -8 | -1.9% | 12,120,000 |
| 2017/11/08 | 416 | 416 | 413 | 416 | -2 | -0.5% | 4,407,800 |
| 2017/11/07 | 414 | 418 | 411 | 418 | +4 | +1% | 4,103,500 |
| 2017/11/06 | 421 | 422 | 413 | 414 | -6 | -1.4% | 5,172,800 |
| 2017/11/02 | 418 | 420 | 415 | 420 | +2 | +0.5% | 4,151,700 |
| 2017/11/01 | 420 | 421 | 417 | 418 | ±0 | ±0% | 3,906,300 |
| 2017/10/31 | 415 | 419 | 413 | 418 | +1 | +0.2% | 3,378,900 |
| 2017/10/30 | 416 | 420 | 415 | 417 | ±0 | ±0% | 6,242,400 |
| 2017/10/27 | 414 | 418 | 412 | 417 | +5 | +1.2% | 5,077,800 |
| 2017/10/26 | 414 | 416 | 411 | 412 | -5 | -1.2% | 4,739,800 |
| 2017/10/25 | 417 | 420 | 415 | 417 | +1 | +0.2% | 5,489,800 |
| 2017/10/24 | 413 | 417 | 411 | 416 | +1 | +0.2% | 3,277,500 |
| 2017/10/23 | 419 | 419 | 413 | 415 | -2 | -0.5% | 5,165,100 |
| 2017/10/20 | 411 | 417 | 410 | 417 | +3 | +0.7% | 5,457,600 |
| 2017/10/19 | 414 | 415 | 412 | 414 | +1 | +0.2% | 3,516,300 |
| 2017/10/18 | 413 | 416 | 411 | 413 | -2 | -0.5% | 3,923,200 |
| 2017/10/17 | 419 | 419 | 413 | 415 | ±0 | ±0% | 4,411,100 |
| 2017/10/16 | 409 | 418 | 409 | 415 | +7 | +1.7% | 7,197,800 |
| 2017/10/13 | 406 | 410 | 405 | 408 | +3 | +0.7% | 4,127,500 |
| 2017/10/12 | 406 | 410 | 405 | 405 | -1 | -0.2% | 5,292,500 |
| 2017/10/11 | 404 | 406 | 402 | 406 | +3 | +0.7% | 2,430,800 |
| 2017/10/10 | 400 | 403 | 400 | 403 | +2 | +0.5% | 3,066,500 |
| 2017/10/06 | 406 | 409 | 400 | 401 | -4 | -1% | 6,831,700 |
| 2017/10/05 | 405 | 407 | 403 | 405 | +1 | +0.2% | 3,912,800 |
| 2017/10/04 | 404 | 407 | 402 | 404 | +1 | +0.2% | 4,662,300 |
| 2017/10/03 | 400 | 403 | 399 | 403 | +3 | +0.8% | 4,588,000 |
| 2017/10/02 | 407 | 408 | 399 | 400 | -6 | -1.5% | 5,894,800 |
| 2017/09/29 | 404 | 406 | 402 | 406 | +5 | +1.2% | 6,267,800 |
| 2017/09/28 | 406 | 407 | 400 | 401 | -2 | -0.5% | 5,378,300 |
| 2017/09/27 | 405 | 405 | 400 | 403 | -2 | -0.5% | 5,119,000 |
| 2017/09/26 | 403 | 408 | 402 | 405 | ±0 | ±0% | 4,673,200 |
| 2017/09/25 | 406 | 409 | 405 | 405 | -3 | -0.7% | 4,704,300 |
1701～
1750
件表示中 / 4096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 | 33,400円 | +8.7% | -8.3% | 3.29% | 20.04倍 | 1.41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 |
| 住信ＳＢＩネ | 304,500円 | +19.8% | +11.9% | 0.61% | 16.40倍 | 2.83倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
| 群馬銀 | 104,800円 | -0.2% | +31.3% | 3.82% | 10.02倍 | 0.71倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
| 山口ＦＧ | 161,600円 | +16.4% | +27.4% | 3.71% | 10.47倍 | 0.54倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
| ひろぎん | 114,800円 | +12.9% | +47.9% | 4.09% | 9.89倍 | 0.64倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
市場注目の銘柄
チャート関連のコラム
