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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 250 | 262.2 | 249.2 | 257.5 | +3.5 | +1.4% | 7,427,800 |
| 2024/08/06 | 253.9 | 263.7 | 251.8 | 254 | +10.4 | +4.3% | 9,300,600 |
| 2024/08/05 | 253.1 | 257.8 | 240.3 | 243.6 | -22.6 | -8.5% | 14,810,000 |
| 2024/08/02 | 271 | 271.6 | 266.2 | 266.2 | -12.2 | -4.4% | 7,749,200 |
| 2024/08/01 | 281.6 | 283.7 | 276 | 278.4 | -5.1 | -1.8% | 6,958,100 |
| 2024/07/31 | 280 | 284.3 | 278.5 | 283.5 | +4.7 | +1.7% | 7,057,500 |
| 2024/07/30 | 278 | 279.4 | 277 | 278.8 | +1.9 | +0.7% | 4,044,300 |
| 2024/07/29 | 277 | 277.7 | 275.4 | 276.9 | +2.9 | +1.1% | 3,663,200 |
| 2024/07/26 | 275 | 276.9 | 272.4 | 274 | +0.2 | +0.1% | 3,021,400 |
| 2024/07/25 | 274.3 | 275.9 | 273 | 273.8 | -0.8 | -0.3% | 3,808,000 |
| 2024/07/24 | 277.2 | 277.5 | 274.6 | 274.6 | -1.9 | -0.7% | 2,742,200 |
| 2024/07/23 | 275.2 | 277.9 | 275.2 | 276.5 | +1.5 | +0.5% | 2,425,400 |
| 2024/07/22 | 277 | 277.2 | 274.8 | 275 | -1.1 | -0.4% | 2,895,500 |
| 2024/07/19 | 280.1 | 280.5 | 275.5 | 276.1 | -5.9 | -2.1% | 4,947,600 |
| 2024/07/18 | 279.2 | 283 | 278.8 | 282 | +3 | +1.1% | 6,024,800 |
| 2024/07/17 | 277.5 | 279.7 | 276.4 | 279 | +3.9 | +1.4% | 4,035,400 |
| 2024/07/16 | 277 | 277.6 | 274 | 275.1 | -1.9 | -0.7% | 3,751,500 |
| 2024/07/12 | 273.3 | 277 | 272.5 | 277 | +2.7 | +1% | 4,521,100 |
| 2024/07/11 | 274.2 | 275.5 | 273.9 | 274.3 | +2.4 | +0.9% | 4,362,000 |
| 2024/07/10 | 273.4 | 273.5 | 270.2 | 271.9 | -1.1 | -0.4% | 4,742,500 |
| 2024/07/09 | 275.2 | 275.5 | 269.5 | 273 | -2.6 | -0.9% | 6,228,800 |
| 2024/07/08 | 275.9 | 277.4 | 275.3 | 275.6 | +1.2 | +0.4% | 4,496,000 |
| 2024/07/05 | 276.7 | 276.7 | 273.6 | 274.4 | -2.3 | -0.8% | 5,051,000 |
| 2024/07/04 | 276 | 276.8 | 274 | 276.7 | +1 | +0.4% | 5,462,500 |
| 2024/07/03 | 273.5 | 275.9 | 273 | 275.7 | +2.8 | +1% | 4,780,500 |
| 2024/07/02 | 271.5 | 274.4 | 270.9 | 272.9 | +1.6 | +0.6% | 4,350,900 |
| 2024/07/01 | 270.9 | 271.9 | 269.6 | 271.3 | +2.3 | +0.9% | 4,439,500 |
| 2024/06/28 | 270.1 | 271.4 | 268.7 | 269 | -0.5 | -0.2% | 4,431,400 |
| 2024/06/27 | 269 | 270.5 | 268.1 | 269.5 | ±0 | ±0% | 4,478,000 |
| 2024/06/26 | 268.9 | 270.5 | 267.7 | 269.5 | +1.1 | +0.4% | 4,820,400 |
| 2024/06/25 | 266.2 | 268.7 | 265.8 | 268.4 | +3.4 | +1.3% | 4,541,000 |
| 2024/06/24 | 267.3 | 267.6 | 265 | 265 | -2.2 | -0.8% | 5,023,200 |
| 2024/06/21 | 266.1 | 269.1 | 265.8 | 267.2 | +2.4 | +0.9% | 6,042,400 |
| 2024/06/20 | 265.9 | 266.3 | 263.3 | 264.8 | -1 | -0.4% | 5,088,100 |
| 2024/06/19 | 262 | 266.7 | 261.7 | 265.8 | +4.8 | +1.8% | 7,841,600 |
| 2024/06/18 | 258.5 | 261 | 258.4 | 261 | +1.7 | +0.7% | 3,793,700 |
| 2024/06/17 | 259 | 260 | 258.3 | 259.3 | -0.9 | -0.3% | 3,456,000 |
| 2024/06/14 | 258.8 | 260.5 | 257.1 | 260.2 | -0.7 | -0.3% | 6,971,600 |
| 2024/06/13 | 262.4 | 263.2 | 260.2 | 260.9 | -1.7 | -0.6% | 4,998,500 |
| 2024/06/12 | 266 | 266.6 | 262.5 | 262.6 | -4.5 | -1.7% | 5,096,700 |
| 2024/06/11 | 264.7 | 268.9 | 264.6 | 267.1 | +2.8 | +1.1% | 5,064,100 |
| 2024/06/10 | 262 | 264.5 | 261.8 | 264.3 | +2.8 | +1.1% | 3,672,800 |
| 2024/06/07 | 261.1 | 262.8 | 260.8 | 261.5 | +0.3 | +0.1% | 3,631,500 |
| 2024/06/06 | 264 | 264.5 | 261.2 | 261.2 | -6.3 | -2.4% | 8,672,800 |
| 2024/06/05 | 266.2 | 269.6 | 266 | 267.5 | -0.4 | -0.1% | 3,845,200 |
| 2024/06/04 | 269.5 | 269.5 | 266.7 | 267.9 | -1 | -0.4% | 3,958,600 |
| 2024/06/03 | 267.7 | 269.5 | 267.1 | 268.9 | +4 | +1.5% | 5,426,000 |
| 2024/05/31 | 263 | 265.9 | 262.8 | 264.9 | +2.1 | +0.8% | 6,964,300 |
| 2024/05/30 | 262.2 | 263.6 | 261.2 | 262.8 | +0.2 | +0.1% | 3,099,500 |
| 2024/05/29 | 266.2 | 266.5 | 262.2 | 262.6 | -3.5 | -1.3% | 4,258,900 |
251～
300
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
