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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 144.7 | 150.3 | 144.5 | 150 | +5.1 | +3.5% | 5,293,000 |
| 2010/10/18 | 142.7 | 144.9 | 141.6 | 144.9 | +1.4 | +1% | 1,315,000 |
| 2010/10/15 | 144.6 | 144.8 | 142.2 | 143.5 | -1.4 | -1% | 2,879,000 |
| 2010/10/14 | 147 | 147.9 | 144.3 | 144.9 | -2.4 | -1.6% | 3,146,000 |
| 2010/10/13 | 147.5 | 148.2 | 146.8 | 147.3 | -0.4 | -0.3% | 1,772,000 |
| 2010/10/12 | 147.6 | 148.5 | 146.6 | 147.7 | +1.1 | +0.8% | 1,840,000 |
| 2010/10/08 | 146.4 | 147.6 | 145.8 | 146.6 | -0.4 | -0.3% | 3,075,000 |
| 2010/10/07 | 146.9 | 147.8 | 146.5 | 147 | -0.3 | -0.2% | 2,389,000 |
| 2010/10/06 | 147.8 | 148.5 | 146.4 | 147.3 | -1.5 | -1% | 2,720,000 |
| 2010/10/05 | 149.3 | 149.9 | 146 | 148.8 | -1.1 | -0.7% | 2,299,000 |
| 2010/10/04 | 149.9 | 151.4 | 149.8 | 149.9 | -1.8 | -1.2% | 1,254,000 |
| 2010/10/01 | 150.1 | 151.9 | 149.4 | 151.7 | +2.2 | +1.5% | 1,762,000 |
| 2010/09/30 | 154 | 154 | 149.3 | 149.5 | -4.6 | -3% | 4,757,000 |
| 2010/09/29 | 156 | 157 | 154.1 | 154.1 | -3.1 | -2% | 2,897,000 |
| 2010/09/28 | 157.5 | 158 | 157 | 157.2 | -1.8 | -1.1% | 856,000 |
| 2010/09/27 | 159.9 | 160 | 158 | 159 | -0.8 | -0.5% | 1,249,000 |
| 2010/09/24 | 159.5 | 159.8 | 159 | 159.8 | +0.3 | +0.2% | 644,000 |
| 2010/09/22 | 160.4 | 160.4 | 158.7 | 159.5 | -0.3 | -0.2% | 1,170,000 |
| 2010/09/21 | 161 | 161.4 | 159.6 | 159.8 | -1 | -0.6% | 1,118,000 |
| 2010/09/17 | 160.5 | 160.8 | 159.7 | 160.8 | +0.1 | +0.1% | 1,155,000 |
| 2010/09/16 | 162.1 | 162.9 | 160.5 | 160.7 | -1.4 | -0.9% | 2,013,000 |
| 2010/09/15 | 162.8 | 163.8 | 161.9 | 162.1 | -0.2 | -0.1% | 1,029,000 |
| 2010/09/14 | 161.7 | 163.4 | 161.7 | 162.3 | +0.4 | +0.2% | 530,000 |
| 2010/09/13 | 160.8 | 163.1 | 160.8 | 161.9 | +0.8 | +0.5% | 637,000 |
| 2010/09/10 | 160.5 | 161.6 | 160.5 | 161.1 | -0.7 | -0.4% | 820,000 |
| 2010/09/09 | 161.7 | 162 | 160.4 | 161.8 | +0.2 | +0.1% | 1,108,000 |
| 2010/09/08 | 162.3 | 162.3 | 160.8 | 161.6 | -2.1 | -1.3% | 579,000 |
| 2010/09/07 | 164.2 | 164.5 | 162.2 | 163.7 | -1.1 | -0.7% | 1,063,000 |
| 2010/09/06 | 163.6 | 165.5 | 163.1 | 164.8 | +1.1 | +0.7% | 837,000 |
| 2010/09/03 | 161.6 | 163.7 | 161.3 | 163.7 | +0.7 | +0.4% | 712,000 |
| 2010/09/02 | 162.5 | 163 | 160.7 | 163 | +1 | +0.6% | 726,000 |
| 2010/09/01 | 160 | 162 | 159.9 | 162 | +2.2 | +1.4% | 897,000 |
| 2010/08/31 | 160.6 | 161 | 159.6 | 159.8 | -1.3 | -0.8% | 1,068,000 |
| 2010/08/30 | 161.7 | 163 | 161 | 161.1 | -0.8 | -0.5% | 598,000 |
| 2010/08/27 | 161.6 | 162.8 | 161.5 | 161.9 | -1.2 | -0.7% | 624,000 |
| 2010/08/26 | 161.8 | 163.1 | 160.6 | 163.1 | -0.5 | -0.3% | 1,107,000 |
| 2010/08/25 | 164.5 | 165.7 | 163.2 | 163.6 | -2.1 | -1.3% | 1,012,000 |
| 2010/08/24 | 165.3 | 166.1 | 164.6 | 165.7 | +0.3 | +0.2% | 791,000 |
| 2010/08/23 | 166.4 | 166.4 | 164.1 | 165.4 | -1 | -0.6% | 430,000 |
| 2010/08/20 | 164.4 | 169.4 | 164.2 | 166.4 | -2 | -1.2% | 1,141,000 |
| 2010/08/19 | 164 | 169 | 163.6 | 168.4 | +5 | +3.1% | 1,962,000 |
| 2010/08/18 | 163.1 | 164.1 | 162.1 | 163.4 | +0.4 | +0.2% | 681,000 |
| 2010/08/17 | 162.5 | 164.5 | 162.5 | 163 | -1.8 | -1.1% | 470,000 |
| 2010/08/16 | 163 | 165.5 | 162.2 | 164.8 | +1.8 | +1.1% | 1,505,000 |
| 2010/08/13 | 160.9 | 163 | 159.8 | 163 | +2.1 | +1.3% | 1,354,000 |
| 2010/08/12 | 158.8 | 160.9 | 158.1 | 160.9 | -0.6 | -0.4% | 1,021,000 |
| 2010/08/11 | 159.6 | 161.8 | 158.6 | 161.5 | +0.5 | +0.3% | 1,075,000 |
| 2010/08/10 | 163.4 | 163.9 | 160.1 | 161 | -2 | -1.2% | 1,293,000 |
| 2010/08/09 | 160 | 163 | 159.6 | 163 | +2.3 | +1.4% | 1,318,000 |
| 2010/08/06 | 160.7 | 160.7 | 159.5 | 160.7 | +0.1 | +0.1% | 808,000 |
3451～
3500
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
