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 |
|---|---|---|---|---|---|---|---|
| 2010/07/27 | 160.1 | 160.6 | 158.5 | 159.3 | -1.4 | -0.9% | 1,537,000 |
| 2010/07/26 | 161 | 162 | 159.9 | 160.7 | -0.3 | -0.2% | 843,000 |
| 2010/07/23 | 159.5 | 161 | 158.6 | 161 | +2.6 | +1.6% | 1,358,000 |
| 2010/07/22 | 158.5 | 159.3 | 158.1 | 158.4 | -0.6 | -0.4% | 1,021,000 |
| 2010/07/21 | 162.1 | 163.9 | 158.4 | 159 | -4.1 | -2.5% | 2,698,000 |
| 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 |
3651～
3700
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 | 174,200円 | +9.1% | +24.3% | 4.25% | 9.45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 | 217,100円 | +4.4% | +20.8% | 4.15% | 8.17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 | 586,000円 | +6.7% | +49.3% | 2.22% | 13.50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 | 335,500円 | +5.3% | +16.8% | 4.47% | 8.87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
