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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 150.2 | 167.5 | 150.2 | 162.8 | +6 | +3.8% | 4,537,000 |
| 2011/03/16 | 161 | 161.2 | 153.6 | 156.8 | -0.2 | -0.1% | 4,451,000 |
| 2011/03/15 | 155.5 | 159.8 | 148 | 157 | -5.9 | -3.6% | 4,612,000 |
| 2011/03/14 | 145 | 162.9 | 143.2 | 162.9 | -7.9 | -4.6% | 3,581,000 |
| 2011/03/11 | 173.5 | 173.9 | 170.2 | 170.8 | -5.2 | -3% | 1,553,000 |
| 2011/03/10 | 175.5 | 176 | 173.8 | 176 | -0.1 | -0.1% | 442,000 |
| 2011/03/09 | 179.5 | 179.5 | 174.9 | 176.1 | +0.5 | +0.3% | 1,053,000 |
| 2011/03/08 | 178.8 | 178.8 | 175.6 | 175.6 | -1.8 | -1% | 929,000 |
| 2011/03/07 | 180.9 | 181.5 | 176.1 | 177.4 | -2.6 | -1.4% | 1,423,000 |
| 2011/03/04 | 178 | 180 | 177 | 180 | +3.2 | +1.8% | 1,669,000 |
| 2011/03/03 | 176.2 | 178.8 | 175.5 | 176.8 | +0.4 | +0.2% | 970,000 |
| 2011/03/02 | 176.8 | 176.8 | 174.7 | 176.4 | -1.1 | -0.6% | 1,516,000 |
| 2011/03/01 | 175.3 | 177.7 | 174.3 | 177.5 | +2.8 | +1.6% | 1,809,000 |
| 2011/02/28 | 173.5 | 174.8 | 172.3 | 174.7 | +3.2 | +1.9% | 1,889,000 |
| 2011/02/25 | 173.5 | 173.6 | 168.2 | 171.5 | -2 | -1.2% | 2,747,000 |
| 2011/02/24 | 173.1 | 174.5 | 172.1 | 173.5 | +0.4 | +0.2% | 1,071,000 |
| 2011/02/23 | 173.1 | 175.5 | 172.1 | 173.1 | -1.4 | -0.8% | 2,344,000 |
| 2011/02/22 | 179.8 | 179.9 | 173.4 | 174.5 | -5.4 | -3% | 4,447,000 |
| 2011/02/21 | 180.8 | 181.1 | 179.6 | 179.9 | -1.3 | -0.7% | 979,000 |
| 2011/02/18 | 182 | 182 | 180.7 | 181.2 | -1.2 | -0.7% | 903,000 |
| 2011/02/17 | 182.5 | 182.5 | 181.6 | 182.4 | +0.4 | +0.2% | 761,000 |
| 2011/02/16 | 182.1 | 182.3 | 180 | 182 | -0.3 | -0.2% | 1,166,000 |
| 2011/02/15 | 181.9 | 182.7 | 181.6 | 182.3 | +0.4 | +0.2% | 1,283,000 |
| 2011/02/14 | 180 | 182.9 | 178.7 | 181.9 | +3.4 | +1.9% | 2,108,000 |
| 2011/02/10 | 177.6 | 178.5 | 175.8 | 178.5 | -0.3 | -0.2% | 2,527,000 |
| 2011/02/09 | 179 | 179.2 | 177.9 | 178.8 | ±0 | ±0% | 1,866,000 |
| 2011/02/08 | 179.3 | 179.8 | 178.5 | 178.8 | -0.4 | -0.2% | 1,904,000 |
| 2011/02/07 | 181.3 | 181.8 | 177.9 | 179.2 | -2.1 | -1.2% | 2,736,000 |
| 2011/02/04 | 182 | 183.1 | 180.8 | 181.3 | -0.5 | -0.3% | 1,701,000 |
| 2011/02/03 | 181.4 | 181.9 | 181.2 | 181.8 | +0.4 | +0.2% | 1,449,000 |
| 2011/02/02 | 182.5 | 182.9 | 180.8 | 181.4 | -1.1 | -0.6% | 2,549,000 |
| 2011/02/01 | 185 | 185.1 | 182.5 | 182.5 | -2.7 | -1.5% | 1,549,000 |
| 2011/01/31 | 182.7 | 185.2 | 181.2 | 185.2 | +1.5 | +0.8% | 1,499,000 |
| 2011/01/28 | 185.3 | 185.3 | 182.5 | 183.7 | -2.3 | -1.2% | 1,396,000 |
| 2011/01/27 | 184.5 | 186.9 | 184.3 | 186 | ±0 | ±0% | 1,501,000 |
| 2011/01/26 | 190.2 | 190.3 | 184.4 | 186 | -5.3 | -2.8% | 2,755,000 |
| 2011/01/25 | 190.2 | 192.5 | 189 | 191.3 | -1.2 | -0.6% | 3,445,000 |
| 2011/01/24 | 186.1 | 192.9 | 185 | 192.5 | +10.4 | +5.7% | 8,089,000 |
| 2011/01/21 | 182.2 | 182.4 | 180 | 182.1 | -0.7 | -0.4% | 3,355,000 |
| 2011/01/20 | 186 | 186 | 181 | 182.8 | -3.2 | -1.7% | 2,653,000 |
| 2011/01/19 | 184.5 | 186.1 | 184.4 | 186 | +1.7 | +0.9% | 1,467,000 |
| 2011/01/18 | 184.4 | 185.4 | 183.9 | 184.3 | -0.1 | -0.1% | 1,990,000 |
| 2011/01/17 | 182.3 | 184.4 | 182.3 | 184.4 | +2.4 | +1.3% | 2,050,000 |
| 2011/01/14 | 181.5 | 182.6 | 180.3 | 182 | +0.5 | +0.3% | 1,908,000 |
| 2011/01/13 | 181.5 | 181.8 | 179.6 | 181.5 | +0.5 | +0.3% | 1,656,000 |
| 2011/01/12 | 180.4 | 181 | 180.2 | 181 | +0.7 | +0.4% | 1,052,000 |
| 2011/01/11 | 179.5 | 181 | 179.2 | 180.3 | -1.6 | -0.9% | 1,565,000 |
| 2011/01/07 | 181.6 | 181.9 | 180.4 | 181.9 | +0.4 | +0.2% | 2,943,000 |
| 2011/01/06 | 179 | 181.7 | 178.2 | 181.5 | +3.5 | +2% | 4,797,000 |
| 2011/01/05 | 176.7 | 178 | 175.4 | 178 | +1.8 | +1% | 2,632,000 |
3351～
3400
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
