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 |
|---|---|---|---|---|---|---|---|
| 2024/04/04 | 296 | 297.6 | 295.7 | 296.2 | ±0 | ±0% | 3,716,200 |
| 2024/04/03 | 295.6 | 297.6 | 294.7 | 296.2 | -0.5 | -0.2% | 6,411,900 |
| 2024/04/02 | 298.5 | 302.2 | 296.2 | 296.7 | +0.7 | +0.2% | 13,673,800 |
| 2024/04/01 | 296.9 | 300 | 295.8 | 296 | +0.3 | +0.1% | 8,743,200 |
| 2024/03/29 | 293 | 295.8 | 293 | 295.7 | +2.7 | +0.9% | 4,914,700 |
| 2024/03/28 | 295.9 | 296.3 | 293 | 293 | -8 | -2.7% | 9,644,200 |
| 2024/03/27 | 299.5 | 301.3 | 299.2 | 301 | +2.2 | +0.7% | 8,932,600 |
| 2024/03/26 | 296.5 | 299.1 | 295.2 | 298.8 | +2.5 | +0.8% | 8,273,600 |
| 2024/03/25 | 301.5 | 301.5 | 296.2 | 296.3 | -7.1 | -2.3% | 13,112,800 |
| 2024/03/22 | 304.6 | 304.7 | 302.2 | 303.4 | +0.4 | +0.1% | 8,224,500 |
| 2024/03/21 | 301 | 303 | 299.7 | 303 | +3.3 | +1.1% | 6,831,000 |
| 2024/03/19 | 299.3 | 301.4 | 298.2 | 299.7 | +0.4 | +0.1% | 7,077,800 |
| 2024/03/18 | 299 | 300.7 | 298 | 299.3 | +2 | +0.7% | 5,973,000 |
| 2024/03/15 | 294.8 | 298.7 | 294.5 | 297.3 | +1.3 | +0.4% | 6,866,300 |
| 2024/03/14 | 297.1 | 297.8 | 294.8 | 296 | +0.4 | +0.1% | 5,073,300 |
| 2024/03/13 | 298 | 298.1 | 294.5 | 295.6 | +0.3 | +0.1% | 6,017,000 |
| 2024/03/12 | 296.5 | 296.7 | 292.8 | 295.3 | -2.2 | -0.7% | 8,693,300 |
| 2024/03/11 | 304 | 304.1 | 295.5 | 297.5 | -6.3 | -2.1% | 8,821,300 |
| 2024/03/08 | 300 | 304.4 | 299.5 | 303.8 | +2.9 | +1% | 6,483,300 |
| 2024/03/07 | 296.5 | 301.2 | 296.5 | 300.9 | +4.2 | +1.4% | 6,357,600 |
| 2024/03/06 | 296.5 | 297.5 | 295.3 | 296.7 | +0.2 | +0.1% | 5,153,200 |
| 2024/03/05 | 294.9 | 296.9 | 293.8 | 296.5 | +0.7 | +0.2% | 5,207,900 |
| 2024/03/04 | 299 | 299 | 295 | 295.8 | -3.9 | -1.3% | 7,470,600 |
| 2024/03/01 | 299 | 301.5 | 298.1 | 299.7 | +0.5 | +0.2% | 4,373,500 |
| 2024/02/29 | 299.2 | 300.5 | 297.5 | 299.2 | +0.8 | +0.3% | 5,412,600 |
| 2024/02/28 | 299.5 | 302.3 | 297.6 | 298.4 | +0.1 | ±0% | 5,957,200 |
| 2024/02/27 | 299.8 | 300.3 | 295.3 | 298.3 | -2 | -0.7% | 7,582,800 |
| 2024/02/26 | 301.5 | 303.4 | 299.4 | 300.3 | +0.6 | +0.2% | 4,993,100 |
| 2024/02/22 | 299.5 | 301.9 | 299.3 | 299.7 | +0.3 | +0.1% | 4,055,900 |
| 2024/02/21 | 300.5 | 300.5 | 297.9 | 299.4 | +0.4 | +0.1% | 3,373,200 |
| 2024/02/20 | 300 | 300.8 | 297.9 | 299 | ±0 | ±0% | 4,622,500 |
| 2024/02/19 | 294.5 | 299.2 | 294.5 | 299 | +5.3 | +1.8% | 4,785,900 |
| 2024/02/16 | 293.7 | 296.8 | 292.6 | 293.7 | +1.4 | +0.5% | 5,637,900 |
| 2024/02/15 | 294.1 | 295 | 291.3 | 292.3 | -0.6 | -0.2% | 4,594,900 |
| 2024/02/14 | 297.5 | 298.5 | 292.5 | 292.9 | -2.7 | -0.9% | 6,175,800 |
| 2024/02/13 | 296.5 | 297.8 | 293.3 | 295.6 | ±0 | ±0% | 8,341,600 |
| 2024/02/09 | 299 | 300.4 | 295.1 | 295.6 | -3.6 | -1.2% | 7,982,700 |
| 2024/02/08 | 302.5 | 302.9 | 298.5 | 299.2 | -3.9 | -1.3% | 5,857,100 |
| 2024/02/07 | 302 | 304.3 | 301.1 | 303.1 | +2.2 | +0.7% | 3,992,100 |
| 2024/02/06 | 307.8 | 308.3 | 300.9 | 300.9 | -9.5 | -3.1% | 8,683,100 |
| 2024/02/05 | 308 | 312.5 | 307.7 | 310.4 | +4.2 | +1.4% | 5,518,600 |
| 2024/02/02 | 307.6 | 307.6 | 304.9 | 306.2 | -1.3 | -0.4% | 5,149,200 |
| 2024/02/01 | 306.8 | 307.8 | 305.9 | 307.5 | -1.9 | -0.6% | 4,639,000 |
| 2024/01/31 | 307 | 309.4 | 305.6 | 309.4 | +3.4 | +1.1% | 4,341,000 |
| 2024/01/30 | 305.8 | 308 | 305.2 | 306 | +0.3 | +0.1% | 3,678,800 |
| 2024/01/29 | 304.8 | 306.6 | 304.8 | 305.7 | +1 | +0.3% | 2,973,500 |
| 2024/01/26 | 304.8 | 307.7 | 303.4 | 304.7 | -0.3 | -0.1% | 4,976,300 |
| 2024/01/25 | 308.8 | 309.1 | 304.8 | 305 | -3.8 | -1.2% | 5,216,400 |
| 2024/01/24 | 305 | 308.8 | 304.1 | 308.8 | +2.4 | +0.8% | 6,147,900 |
| 2024/01/23 | 307.8 | 309.8 | 306.3 | 306.4 | -0.9 | -0.3% | 4,984,500 |
301～
350
件表示中 / 4239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 | 26,300円 | +0.7% | -19.1% | 4.18% | 16.05倍 | 0.93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 |
| ちゅうぎ | 174,600円 | +9.1% | +24.3% | 4.24% | 9.47倍 | 0.58倍 |
|
中国銀行を中核に２２年１０月発足。傘下に証券やリース会社。総合サービス業への転換目指す |
| 西日本ＦＨ | 217,300円 | +4.4% | +20.8% | 4.14% | 8.18倍 | 0.55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 | 583,000円 | +6.7% | +49.3% | 2.23% | 13.43倍 | 0.60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 |
| 第四北越 | 333,500円 | +5.3% | +16.8% | 4.50% | 8.82倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
