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 |
|---|---|---|---|---|---|---|---|
| 2010/12/14 | 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 |
| 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 |
3501～
3550
件表示中 / 4184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 | 23,600円 | +8.7% | -8.3% | 4.66% | 14.15倍 | 1.00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 |
| 山口ＦＧ | 132,600円 | +16.4% | +27.4% | 4.52% | 8.48倍 | 0.44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 | 92,100円 | +12.9% | +47.9% | 5.10% | 7.90倍 | 0.51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 |
| 七十七 | 346,200円 | +0.3% | +16.4% | 4.48% | 7.34倍 | 0.43倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
| 九州ＦＧ | 53,900円 | +0.2% | +8.0% | 3.71% | 8.18倍 | 0.33倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
市場注目の銘柄
チャート関連のコラム
