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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 172.4 | 176.2 | 172.3 | 176.2 | +4.3 | +2.5% | 2,667,000 |
| 2010/12/30 | 171.6 | 172 | 170.1 | 171.9 | -0.6 | -0.3% | 1,197,000 |
| 2010/12/29 | 169.2 | 172.5 | 167.7 | 172.5 | +3.4 | +2% | 2,498,000 |
| 2010/12/28 | 166.1 | 171.5 | 166.1 | 169.1 | +3 | +1.8% | 2,952,000 |
| 2010/12/27 | 166.5 | 167.4 | 165.3 | 166.1 | -1.5 | -0.9% | 3,262,000 |
| 2010/12/24 | 171.3 | 171.3 | 167.4 | 167.6 | -3.9 | -2.3% | 3,694,000 |
| 2010/12/22 | 176.3 | 177.1 | 170.6 | 171.5 | -4.5 | -2.6% | 5,796,000 |
| 2010/12/21 | 179 | 179 | 176 | 176 | -3.2 | -1.8% | 2,856,000 |
| 2010/12/20 | 181.1 | 182.3 | 178 | 179.2 | -1.8 | -1% | 3,362,000 |
| 2010/12/17 | 180.7 | 181.4 | 179 | 181 | +1.2 | +0.7% | 3,248,000 |
| 2010/12/16 | 177.3 | 181.8 | 177.3 | 179.8 | +2.7 | +1.5% | 4,054,000 |
| 2010/12/15 | 181.5 | 182.7 | 175.5 | 177.1 | -2 | -1.1% | 7,603,000 |
| 2010/12/14 | 172.5 | 179.1 | 171.8 | 179.1 | +8.3 | +4.9% | 7,437,000 |
| 2010/12/13 | 166.2 | 171.2 | 166.2 | 170.8 | +4.9 | +3% | 3,223,000 |
| 2010/12/10 | 164 | 166.6 | 163.7 | 165.9 | +2.3 | +1.4% | 3,087,000 |
| 2010/12/09 | 164.9 | 165.8 | 161.3 | 163.6 | -1.2 | -0.7% | 4,578,000 |
| 2010/12/08 | 162.5 | 164.8 | 162.5 | 164.8 | +2.5 | +1.5% | 2,811,000 |
| 2010/12/07 | 162.1 | 162.7 | 161.1 | 162.3 | +1.5 | +0.9% | 3,508,000 |
| 2010/12/06 | 159 | 160.8 | 158.2 | 160.8 | +1.8 | +1.1% | 3,139,000 |
| 2010/12/03 | 155.7 | 159.5 | 155.6 | 159 | +3.8 | +2.4% | 5,228,000 |
| 2010/12/02 | 154 | 156.4 | 152.9 | 155.2 | +2.2 | +1.4% | 4,897,000 |
| 2010/12/01 | 151.8 | 153 | 151.3 | 153 | +1.8 | +1.2% | 3,212,000 |
| 2010/11/30 | 152.1 | 152.4 | 150.6 | 151.2 | -0.8 | -0.5% | 3,105,000 |
| 2010/11/29 | 150.3 | 153 | 150.2 | 152 | +2.2 | +1.5% | 3,519,000 |
| 2010/11/26 | 150.3 | 152.7 | 149.8 | 149.8 | -0.1 | -0.1% | 5,849,000 |
| 2010/11/25 | 149.5 | 150.1 | 148.8 | 149.9 | +1.6 | +1.1% | 2,977,000 |
| 2010/11/24 | 149 | 149.6 | 147.7 | 148.3 | -1.7 | -1.1% | 3,524,000 |
| 2010/11/22 | 150.4 | 150.8 | 149.8 | 150 | ±0 | ±0% | 2,571,000 |
| 2010/11/19 | 150.6 | 150.9 | 149.5 | 150 | +0.2 | +0.1% | 3,116,000 |
| 2010/11/18 | 149.5 | 150.1 | 149.3 | 149.8 | +0.2 | +0.1% | 2,289,000 |
| 2010/11/17 | 149.2 | 149.6 | 148.2 | 149.6 | +0.2 | +0.1% | 1,719,000 |
| 2010/11/16 | 150.3 | 150.5 | 149.1 | 149.4 | -0.9 | -0.6% | 2,828,000 |
| 2010/11/15 | 150 | 150.5 | 149.6 | 150.3 | +0.3 | +0.2% | 2,578,000 |
| 2010/11/12 | 150.3 | 150.7 | 149.8 | 150 | -1.7 | -1.1% | 4,031,000 |
| 2010/11/11 | 150.7 | 152 | 150.6 | 151.7 | +1.1 | +0.7% | 3,730,000 |
| 2010/11/10 | 148.5 | 151.1 | 148.3 | 150.6 | +1.1 | +0.7% | 4,024,000 |
| 2010/11/09 | 151 | 152.5 | 149.3 | 149.5 | -3 | -2% | 2,986,000 |
| 2010/11/08 | 153.5 | 154.7 | 151.6 | 152.5 | -3 | -1.9% | 2,896,000 |
| 2010/11/05 | 148.3 | 157.2 | 147 | 155.5 | +7.2 | +4.9% | 9,878,000 |
| 2010/11/04 | 147.2 | 148.3 | 146.5 | 148.3 | +1.4 | +1% | 1,235,000 |
| 2010/11/02 | 146.7 | 148.2 | 146.7 | 146.9 | +0.2 | +0.1% | 1,043,000 |
| 2010/11/01 | 145.1 | 147.5 | 145 | 146.7 | +1.8 | +1.2% | 1,387,000 |
| 2010/10/29 | 144 | 145.7 | 144 | 144.9 | -0.9 | -0.6% | 812,000 |
| 2010/10/28 | 144 | 145.8 | 143.2 | 145.8 | +1.5 | +1% | 813,000 |
| 2010/10/27 | 144.1 | 144.4 | 142.9 | 144.3 | -0.1 | -0.1% | 1,334,000 |
| 2010/10/26 | 146.1 | 147.3 | 143.5 | 144.4 | -3.1 | -2.1% | 2,068,000 |
| 2010/10/25 | 147.7 | 148.8 | 146.9 | 147.5 | +0.2 | +0.1% | 1,004,000 |
| 2010/10/22 | 146.7 | 147.6 | 146.5 | 147.3 | -0.2 | -0.1% | 421,000 |
| 2010/10/21 | 147.7 | 148.9 | 146.5 | 147.5 | -2.3 | -1.5% | 1,122,000 |
| 2010/10/20 | 148.5 | 151.3 | 147.1 | 149.8 | -0.2 | -0.1% | 2,886,000 |
3401～
3450
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
