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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 150.2 | 150.2 | 148.9 | 149.1 | -2.7 | -1.8% | 795,000 |
| 2011/06/01 | 151.3 | 152.7 | 150.6 | 151.8 | +0.5 | +0.3% | 1,626,000 |
| 2011/05/31 | 149 | 151.3 | 147.1 | 151.3 | +2.5 | +1.7% | 2,918,000 |
| 2011/05/30 | 149.6 | 149.8 | 147.5 | 148.8 | -0.8 | -0.5% | 866,000 |
| 2011/05/27 | 148.7 | 150 | 148.2 | 149.6 | -0.3 | -0.2% | 851,000 |
| 2011/05/26 | 147.9 | 150.1 | 147.3 | 149.9 | +3.2 | +2.2% | 2,482,000 |
| 2011/05/25 | 145 | 147.5 | 145 | 146.7 | +1.7 | +1.2% | 2,823,000 |
| 2011/05/24 | 145.8 | 146.2 | 144.9 | 145 | -1.8 | -1.2% | 1,949,000 |
| 2011/05/23 | 148.1 | 148.1 | 145.8 | 146.8 | -1.5 | -1% | 1,343,000 |
| 2011/05/20 | 149 | 149.8 | 148 | 148.3 | -1.2 | -0.8% | 1,490,000 |
| 2011/05/19 | 149.9 | 150.4 | 148.5 | 149.5 | -0.1 | -0.1% | 1,730,000 |
| 2011/05/18 | 149.9 | 150.2 | 148.5 | 149.6 | +0.6 | +0.4% | 2,200,000 |
| 2011/05/17 | 152 | 152 | 148.3 | 149 | -3.3 | -2.2% | 3,706,000 |
| 2011/05/16 | 155 | 155 | 152.1 | 152.3 | -2.7 | -1.7% | 991,000 |
| 2011/05/13 | 157 | 157.4 | 155 | 155 | -4.1 | -2.6% | 1,582,000 |
| 2011/05/12 | 153.1 | 159.5 | 152.8 | 159.1 | +6 | +3.9% | 3,466,000 |
| 2011/05/11 | 153.6 | 154.4 | 152.3 | 153.1 | -0.5 | -0.3% | 2,053,000 |
| 2011/05/10 | 154.1 | 155.4 | 153 | 153.6 | -3.4 | -2.2% | 2,452,000 |
| 2011/05/09 | 154.7 | 157 | 154.2 | 157 | +2.4 | +1.6% | 3,370,000 |
| 2011/05/06 | 152.5 | 154.6 | 152 | 154.6 | +0.9 | +0.6% | 3,302,000 |
| 2011/05/02 | 153.5 | 154 | 153.1 | 153.7 | +0.7 | +0.5% | 1,942,000 |
| 2011/04/28 | 151.8 | 153 | 150.8 | 153 | +0.7 | +0.5% | 1,703,000 |
| 2011/04/27 | 153.9 | 154.8 | 151.3 | 152.3 | -1.5 | -1% | 2,686,000 |
| 2011/04/26 | 153.5 | 154 | 152.5 | 153.8 | +1.1 | +0.7% | 2,038,000 |
| 2011/04/25 | 152.6 | 153.3 | 151.3 | 152.7 | +0.6 | +0.4% | 607,000 |
| 2011/04/22 | 151.6 | 153.3 | 151.1 | 152.1 | +0.8 | +0.5% | 2,130,000 |
| 2011/04/21 | 154.5 | 155 | 150.6 | 151.3 | -4 | -2.6% | 5,694,000 |
| 2011/04/20 | 154.8 | 155.7 | 154.2 | 155.3 | -0.2 | -0.1% | 2,195,000 |
| 2011/04/19 | 156 | 157.1 | 154 | 155.5 | -2.9 | -1.8% | 1,558,000 |
| 2011/04/18 | 160.5 | 161.1 | 158 | 158.4 | -0.9 | -0.6% | 1,087,000 |
| 2011/04/15 | 161.1 | 161.4 | 158.2 | 159.3 | -2.2 | -1.4% | 996,000 |
| 2011/04/14 | 159.5 | 162.9 | 159.5 | 161.5 | +0.3 | +0.2% | 1,063,000 |
| 2011/04/13 | 157.2 | 161.2 | 157.1 | 161.2 | +1.6 | +1% | 823,000 |
| 2011/04/12 | 164 | 165.9 | 156 | 159.6 | -6.3 | -3.8% | 2,940,000 |
| 2011/04/11 | 165.5 | 167.4 | 165.4 | 165.9 | -1.6 | -1% | 900,000 |
| 2011/04/08 | 167.2 | 167.9 | 166.3 | 167.5 | +0.3 | +0.2% | 528,000 |
| 2011/04/07 | 164.6 | 168 | 164.3 | 167.2 | +2.6 | +1.6% | 1,313,000 |
| 2011/04/06 | 163.7 | 166 | 163 | 164.6 | -1.1 | -0.7% | 795,000 |
| 2011/04/05 | 166.5 | 166.5 | 165 | 165.7 | -1.1 | -0.7% | 655,000 |
| 2011/04/04 | 165.4 | 167.1 | 165 | 166.8 | +0.5 | +0.3% | 686,000 |
| 2011/04/01 | 167.7 | 168 | 166.3 | 166.3 | -1.2 | -0.7% | 1,115,000 |
| 2011/03/31 | 167.2 | 167.6 | 166.7 | 167.5 | -0.4 | -0.2% | 1,135,000 |
| 2011/03/30 | 166.7 | 168.5 | 166 | 167.9 | +1.8 | +1.1% | 1,229,000 |
| 2011/03/29 | 171.1 | 171.2 | 166.1 | 166.1 | -6.2 | -3.6% | 1,362,000 |
| 2011/03/28 | 174.3 | 174.6 | 171.4 | 172.3 | -2.6 | -1.5% | 740,000 |
| 2011/03/25 | 177.5 | 178 | 172.2 | 174.9 | -3.4 | -1.9% | 1,216,000 |
| 2011/03/24 | 171.7 | 178.3 | 170.2 | 178.3 | +4.2 | +2.4% | 1,774,000 |
| 2011/03/23 | 174.6 | 176.1 | 171.7 | 174.1 | +4.5 | +2.7% | 3,699,000 |
| 2011/03/22 | 169 | 171.2 | 168.7 | 169.6 | +5.1 | +3.1% | 2,083,000 |
| 2011/03/18 | 162.1 | 166 | 161.5 | 164.5 | +1.7 | +1% | 1,822,000 |
3301～
3350
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
