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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 145.5 | 145.7 | 143.6 | 145.5 | -0.8 | -0.5% | 2,121,000 |
| 2011/09/22 | 146.2 | 146.5 | 145.1 | 146.3 | -1.2 | -0.8% | 807,000 |
| 2011/09/21 | 147 | 147.5 | 146.5 | 147.5 | +0.5 | +0.3% | 1,086,000 |
| 2011/09/20 | 146.8 | 147 | 145 | 147 | -0.5 | -0.3% | 985,000 |
| 2011/09/16 | 146.7 | 147.9 | 146.5 | 147.5 | +1.7 | +1.2% | 1,137,000 |
| 2011/09/15 | 144.3 | 145.8 | 144.2 | 145.8 | +3.3 | +2.3% | 1,652,000 |
| 2011/09/14 | 143.4 | 143.7 | 142.5 | 142.5 | -1.2 | -0.8% | 962,000 |
| 2011/09/13 | 144.5 | 144.9 | 143.2 | 143.7 | -0.7 | -0.5% | 1,004,000 |
| 2011/09/12 | 145 | 145.2 | 144.3 | 144.4 | -0.9 | -0.6% | 1,308,000 |
| 2011/09/09 | 143.7 | 145.9 | 143.7 | 145.3 | +1.4 | +1% | 675,000 |
| 2011/09/08 | 144.4 | 145.5 | 143.8 | 143.9 | +0.2 | +0.1% | 940,000 |
| 2011/09/07 | 144.8 | 144.8 | 143.5 | 143.7 | -0.8 | -0.6% | 1,394,000 |
| 2011/09/06 | 146.6 | 146.8 | 144.5 | 144.5 | -3 | -2% | 1,440,000 |
| 2011/09/05 | 147.5 | 147.8 | 146.6 | 147.5 | -0.3 | -0.2% | 501,000 |
| 2011/09/02 | 148 | 148.5 | 147.5 | 147.8 | -0.1 | -0.1% | 608,000 |
| 2011/09/01 | 148.6 | 149.6 | 147.9 | 147.9 | -0.1 | -0.1% | 1,258,000 |
| 2011/08/31 | 147.6 | 148.5 | 146.1 | 148 | +0.7 | +0.5% | 3,075,000 |
| 2011/08/30 | 149.5 | 149.5 | 147.3 | 147.3 | -2.1 | -1.4% | 3,070,000 |
| 2011/08/29 | 150 | 150 | 148.7 | 149.4 | -0.3 | -0.2% | 1,044,000 |
| 2011/08/26 | 150 | 150.4 | 149.5 | 149.7 | -0.3 | -0.2% | 733,000 |
| 2011/08/25 | 151.5 | 151.7 | 149.6 | 150 | -0.6 | -0.4% | 859,000 |
| 2011/08/24 | 150.4 | 151.9 | 150 | 150.6 | +0.8 | +0.5% | 881,000 |
| 2011/08/23 | 150 | 151.6 | 149.8 | 149.8 | -0.7 | -0.5% | 877,000 |
| 2011/08/22 | 149.4 | 150.5 | 149.3 | 150.5 | +0.2 | +0.1% | 452,000 |
| 2011/08/19 | 150 | 151.1 | 149.7 | 150.3 | -0.5 | -0.3% | 611,000 |
| 2011/08/18 | 150.9 | 151.2 | 150.2 | 150.8 | -0.1 | -0.1% | 653,000 |
| 2011/08/17 | 151.5 | 152.6 | 149.8 | 150.9 | -2.6 | -1.7% | 2,228,000 |
| 2011/08/16 | 152.1 | 153.8 | 152.1 | 153.5 | +1 | +0.7% | 546,000 |
| 2011/08/15 | 151.7 | 152.5 | 150.9 | 152.5 | +1.8 | +1.2% | 461,000 |
| 2011/08/12 | 153.2 | 153.2 | 149.6 | 150.7 | -1.1 | -0.7% | 753,000 |
| 2011/08/11 | 150.1 | 151.8 | 150 | 151.8 | -1.3 | -0.8% | 751,000 |
| 2011/08/10 | 151.8 | 154.2 | 151.8 | 153.1 | +2.6 | +1.7% | 1,200,000 |
| 2011/08/09 | 151.2 | 152.7 | 149.3 | 150.5 | -6.5 | -4.1% | 1,718,000 |
| 2011/08/08 | 159.9 | 159.9 | 157 | 157 | -2.5 | -1.6% | 1,019,000 |
| 2011/08/05 | 159 | 160.4 | 158 | 159.5 | -2.2 | -1.4% | 1,147,000 |
| 2011/08/04 | 162 | 163 | 161 | 161.7 | -0.8 | -0.5% | 1,874,000 |
| 2011/08/03 | 159 | 162.7 | 158.8 | 162.5 | +2.3 | +1.4% | 1,327,000 |
| 2011/08/02 | 160 | 161.4 | 159.2 | 160.2 | +0.7 | +0.4% | 888,000 |
| 2011/08/01 | 158.3 | 160.8 | 158.3 | 159.5 | +0.6 | +0.4% | 914,000 |
| 2011/07/29 | 158.2 | 159.6 | 158.2 | 158.9 | -0.8 | -0.5% | 604,000 |
| 2011/07/28 | 159.1 | 159.8 | 158.4 | 159.7 | +0.1 | +0.1% | 764,000 |
| 2011/07/27 | 161.5 | 161.8 | 159.6 | 159.6 | -2.4 | -1.5% | 865,000 |
| 2011/07/26 | 159.8 | 164.1 | 159 | 162 | +2.1 | +1.3% | 1,343,000 |
| 2011/07/25 | 159.5 | 160.3 | 158.8 | 159.9 | +1 | +0.6% | 681,000 |
| 2011/07/22 | 160 | 160.3 | 158.8 | 158.9 | -0.6 | -0.4% | 877,000 |
| 2011/07/21 | 161.7 | 161.7 | 159.5 | 159.5 | -1.6 | -1% | 735,000 |
| 2011/07/20 | 161.7 | 162 | 161 | 161.1 | -0.3 | -0.2% | 326,000 |
| 2011/07/19 | 160.9 | 161.4 | 159.6 | 161.4 | +0.9 | +0.6% | 782,000 |
| 2011/07/15 | 163.2 | 163.3 | 160.4 | 160.5 | -1.7 | -1% | 864,000 |
| 2011/07/14 | 163.5 | 163.5 | 162.2 | 162.2 | -1.2 | -0.7% | 634,000 |
3401～
3450
件表示中 / 4275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 | 29,000円 | +0.7% | -19.1% | 3.79% | 17.69倍 | 1.02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 |
| 第四北越 | 385,000円 | +5.3% | +16.8% | 3.90% | 10.19倍 | 0.70倍 |
|
新潟県首位の第四銀行と同２位の北越銀行が経営統合。群馬銀行と２７年４月に経営統合で合意 |
| 滋賀銀 | 649,000円 | +6.7% | +49.3% | 2.00% | 14.95倍 | 0.67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 | 236,800円 | +46.9% | +70.8% | 3.72% | 14.89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 | 150,400円 | +1.9% | +5.1% | 2.46% | 11.99倍 | 0.89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
