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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 309.5 | 310.5 | 305.1 | 308.4 | -2.1 | -0.7% | 6,493,200 |
| 2024/10/21 | 310 | 312 | 308.8 | 310.5 | +0.2 | +0.1% | 5,889,300 |
| 2024/10/18 | 310.6 | 314.4 | 309.1 | 310.3 | +1.3 | +0.4% | 6,924,700 |
| 2024/10/17 | 310.1 | 311.9 | 308.1 | 309 | +2 | +0.7% | 5,739,900 |
| 2024/10/16 | 308.6 | 312.8 | 305.7 | 307 | +0.6 | +0.2% | 7,489,400 |
| 2024/10/15 | 305.4 | 307 | 303.2 | 306.4 | +1.6 | +0.5% | 6,026,400 |
| 2024/10/11 | 305 | 309 | 300 | 304.8 | -0.7 | -0.2% | 10,130,300 |
| 2024/10/10 | 302 | 309.6 | 301.5 | 305.5 | +4.4 | +1.5% | 11,205,700 |
| 2024/10/09 | 300 | 314 | 299.4 | 301.1 | +1.6 | +0.5% | 15,250,000 |
| 2024/10/08 | 298.9 | 301 | 297 | 299.5 | -1 | -0.3% | 6,951,000 |
| 2024/10/07 | 303 | 306.5 | 299.1 | 300.5 | +0.5 | +0.2% | 21,354,100 |
| 2024/10/04 | 291.1 | 304.8 | 288 | 300 | +20.6 | +7.4% | 39,625,200 |
| 2024/10/03 | 281 | 281.9 | 277.2 | 279.4 | -1.2 | -0.4% | 7,073,600 |
| 2024/10/02 | 285 | 287.9 | 280.2 | 280.6 | -7.6 | -2.6% | 7,770,800 |
| 2024/10/01 | 287 | 288.8 | 285.7 | 288.2 | +1.9 | +0.7% | 8,482,200 |
| 2024/09/30 | 284.6 | 287.6 | 283.1 | 286.3 | +1.6 | +0.6% | 9,036,000 |
| 2024/09/27 | 279 | 286.4 | 278.9 | 284.7 | +0.8 | +0.3% | 6,936,100 |
| 2024/09/26 | 278.6 | 283.9 | 278 | 283.9 | +6.2 | +2.2% | 6,876,900 |
| 2024/09/25 | 281 | 283 | 275.7 | 277.7 | -5.3 | -1.9% | 10,625,000 |
| 2024/09/24 | 284 | 284.2 | 281.5 | 283 | -1.8 | -0.6% | 8,140,100 |
| 2024/09/20 | 283.7 | 286.3 | 283.2 | 284.8 | +0.5 | +0.2% | 5,692,200 |
| 2024/09/19 | 284.5 | 286 | 283.7 | 284.3 | +1.3 | +0.5% | 3,715,600 |
| 2024/09/18 | 287.7 | 288.2 | 282.5 | 283 | -2.2 | -0.8% | 5,923,500 |
| 2024/09/17 | 286.8 | 287.2 | 282.2 | 285.2 | +0.5 | +0.2% | 5,044,600 |
| 2024/09/13 | 287.6 | 289.6 | 283.6 | 284.7 | -2.3 | -0.8% | 5,029,300 |
| 2024/09/12 | 282.7 | 287.9 | 282.7 | 287 | +5.1 | +1.8% | 4,810,600 |
| 2024/09/11 | 282.1 | 283.5 | 279.1 | 281.9 | -1.9 | -0.7% | 4,897,500 |
| 2024/09/10 | 285 | 286.9 | 283.4 | 283.8 | -0.8 | -0.3% | 4,340,300 |
| 2024/09/09 | 275 | 286 | 274.4 | 284.6 | +3.3 | +1.2% | 8,437,500 |
| 2024/09/06 | 282 | 285 | 279.8 | 281.3 | -1.4 | -0.5% | 6,056,500 |
| 2024/09/05 | 281.6 | 284.9 | 279.3 | 282.7 | -2 | -0.7% | 6,771,900 |
| 2024/09/04 | 284.1 | 290.7 | 283 | 284.7 | -3.7 | -1.3% | 8,522,100 |
| 2024/09/03 | 286.2 | 290.3 | 286.1 | 288.4 | +1.5 | +0.5% | 6,093,000 |
| 2024/09/02 | 289 | 290.3 | 284.6 | 286.9 | -1 | -0.3% | 7,530,200 |
| 2024/08/30 | 285.5 | 290.5 | 285.5 | 287.9 | +4.4 | +1.6% | 9,540,000 |
| 2024/08/29 | 285 | 285.6 | 280.8 | 283.5 | -1.5 | -0.5% | 4,581,800 |
| 2024/08/28 | 281.4 | 285.4 | 278.5 | 285 | +2.8 | +1% | 6,723,300 |
| 2024/08/27 | 273.8 | 283.2 | 273 | 282.2 | +7.5 | +2.7% | 8,712,300 |
| 2024/08/26 | 274.2 | 276.4 | 272.5 | 274.7 | -1.3 | -0.5% | 3,547,100 |
| 2024/08/23 | 273 | 277.2 | 272.1 | 276 | +2.7 | +1% | 5,287,900 |
| 2024/08/22 | 283 | 283.1 | 272.4 | 273.3 | -9.4 | -3.3% | 10,996,500 |
| 2024/08/21 | 277 | 284 | 275.1 | 282.7 | +0.3 | +0.1% | 8,776,900 |
| 2024/08/20 | 280.9 | 285 | 273 | 282.4 | -6.5 | -2.2% | 18,925,300 |
| 2024/08/19 | 265 | 302 | 262.7 | 288.9 | +22.1 | +8.3% | 39,716,200 |
| 2024/08/16 | 265.2 | 266.8 | 263.7 | 266.8 | +4.3 | +1.6% | 4,402,900 |
| 2024/08/15 | 263 | 264.1 | 260.2 | 262.5 | +2.3 | +0.9% | 6,202,000 |
| 2024/08/14 | 261.6 | 263.9 | 258.8 | 260.2 | -0.1 | ±0% | 4,453,400 |
| 2024/08/13 | 253.7 | 260.7 | 252.7 | 260.3 | +6.3 | +2.5% | 6,047,200 |
| 2024/08/09 | 264 | 264 | 252 | 254 | -5.1 | -2% | 6,164,000 |
| 2024/08/08 | 257 | 264 | 255.6 | 259.1 | +1.6 | +0.6% | 4,703,600 |
201～
250
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
