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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 163.8 | 164 | 161.6 | 163.1 | -1.8 | -1.1% | 1,034,000 |
| 2010/07/16 | 165.5 | 166.3 | 164.6 | 164.9 | -1.8 | -1.1% | 1,088,000 |
| 2010/07/15 | 167.1 | 167.9 | 166 | 166.7 | -1.3 | -0.8% | 2,306,000 |
| 2010/07/14 | 169.8 | 170.4 | 167.2 | 168 | -2.2 | -1.3% | 1,694,000 |
| 2010/07/13 | 169.6 | 170.3 | 167.7 | 170.2 | +0.6 | +0.4% | 1,423,000 |
| 2010/07/12 | 170 | 171.8 | 169.2 | 169.6 | -0.4 | -0.2% | 2,118,000 |
| 2010/07/09 | 169.8 | 170.5 | 167.8 | 170 | +1.9 | +1.1% | 2,331,000 |
| 2010/07/08 | 166.7 | 168.3 | 166 | 168.1 | +2.1 | +1.3% | 1,844,000 |
| 2010/07/07 | 166.4 | 166.4 | 165 | 166 | +2.3 | +1.4% | 3,718,000 |
| 2010/07/06 | 160.8 | 163.7 | 160.2 | 163.7 | +0.7 | +0.4% | 1,125,000 |
| 2010/07/05 | 160.7 | 164.1 | 160.7 | 163 | +0.2 | +0.1% | 1,742,000 |
| 2010/07/02 | 160 | 162.8 | 159.7 | 162.8 | +3.2 | +2% | 1,523,000 |
| 2010/07/01 | 160 | 160.3 | 157 | 159.6 | -1.8 | -1.1% | 2,053,000 |
| 2010/06/30 | 158 | 161.4 | 156.1 | 161.4 | +0.5 | +0.3% | 2,351,000 |
| 2010/06/29 | 161.9 | 162.6 | 159.4 | 160.9 | -0.6 | -0.4% | 1,824,000 |
| 2010/06/28 | 163 | 163 | 160.5 | 161.5 | -0.9 | -0.6% | 822,000 |
| 2010/06/25 | 160.3 | 162.4 | 160.3 | 162.4 | +1.1 | +0.7% | 1,248,000 |
| 2010/06/24 | 163.8 | 165.4 | 160.5 | 161.3 | -3.5 | -2.1% | 2,167,000 |
| 2010/06/23 | 164.9 | 165 | 164 | 164.8 | -0.2 | -0.1% | 816,000 |
| 2010/06/22 | 165.7 | 166.8 | 165 | 165 | -1 | -0.6% | 1,318,000 |
| 2010/06/21 | 164.2 | 166.8 | 164 | 166 | +1.4 | +0.9% | 2,537,000 |
| 2010/06/18 | 166 | 166 | 163.8 | 164.6 | -1.2 | -0.7% | 1,276,000 |
| 2010/06/17 | 166.4 | 167 | 165 | 165.8 | -1.9 | -1.1% | 2,384,000 |
| 2010/06/16 | 166.7 | 168.6 | 165 | 167.7 | +1.1 | +0.7% | 6,741,000 |
| 2010/06/15 | 166.9 | 166.9 | 165.3 | 166.6 | +1.1 | +0.7% | 2,446,000 |
| 2010/06/14 | 164 | 165.5 | 163.6 | 165.5 | +1.9 | +1.2% | 1,355,000 |
| 2010/06/11 | 161.6 | 163.6 | 160.5 | 163.6 | +3.9 | +2.4% | 1,674,000 |
| 2010/06/10 | 160.5 | 161 | 159 | 159.7 | -0.8 | -0.5% | 1,804,000 |
| 2010/06/09 | 163.1 | 164 | 159 | 160.5 | -2.6 | -1.6% | 2,526,000 |
| 2010/06/08 | 162.5 | 164.2 | 161.5 | 163.1 | +0.8 | +0.5% | 1,807,000 |
| 2010/06/07 | 160.8 | 164.6 | 160.5 | 162.3 | -2.3 | -1.4% | 2,988,000 |
| 2010/06/04 | 165.4 | 165.7 | 164.5 | 164.6 | -1.5 | -0.9% | 891,000 |
| 2010/06/03 | 167.6 | 167.7 | 164.5 | 166.1 | +0.5 | +0.3% | 2,193,000 |
| 2010/06/02 | 168 | 171.7 | 165.6 | 165.6 | -5.9 | -3.4% | 3,612,000 |
| 2010/06/01 | 167.4 | 173.3 | 167.4 | 171.5 | +4.1 | +2.4% | 5,208,000 |
| 2010/05/31 | 157.2 | 167.8 | 157.2 | 167.4 | +10.4 | +6.6% | 9,121,000 |
| 2010/05/28 | 159 | 161.4 | 156.6 | 157 | +0.2 | +0.1% | 5,382,000 |
| 2010/05/27 | 154.1 | 157 | 153 | 156.8 | -1.2 | -0.8% | 8,101,000 |
| 2010/05/26 | 160 | 160.4 | 152.4 | 158 | -3.6 | -2.2% | 15,935,000 |
| 2010/05/25 | 165.2 | 165.8 | 160.2 | 161.6 | -6.1 | -3.6% | 4,689,000 |
| 2010/05/24 | 168 | 168.6 | 166.2 | 167.7 | +0.5 | +0.3% | 2,698,000 |
| 2010/05/21 | 165.2 | 167.6 | 165 | 167.2 | -1.6 | -0.9% | 3,809,000 |
| 2010/05/20 | 169.9 | 171.7 | 168.8 | 168.8 | ±0 | ±0% | 4,146,000 |
| 2010/05/19 | 174.7 | 174.7 | 167.7 | 168.8 | -7.2 | -4.1% | 8,848,000 |
| 2010/05/18 | 180.4 | 180.9 | 174.7 | 176 | -5.6 | -3.1% | 4,509,000 |
| 2010/05/17 | 182.5 | 184.2 | 181.6 | 181.6 | -3.4 | -1.8% | 2,034,000 |
| 2010/05/14 | 185.5 | 185.7 | 184.5 | 185 | -0.5 | -0.3% | 2,425,000 |
| 2010/05/13 | 185.3 | 186.1 | 184.9 | 185.5 | +0.9 | +0.5% | 2,057,000 |
| 2010/05/12 | 181.5 | 185.3 | 181.1 | 184.6 | +3.3 | +1.8% | 3,500,000 |
| 2010/05/11 | 183.2 | 184 | 181 | 181.3 | -1.5 | -0.8% | 1,541,000 |
3601～
3650
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
