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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 182.1 | 184.3 | 181.6 | 184 | +2.3 | +1.3% | 3,566,000 |
| 2009/12/22 | 181.5 | 182.4 | 180.5 | 181.7 | +0.2 | +0.1% | 2,993,000 |
| 2009/12/21 | 182.7 | 183.4 | 180.8 | 181.5 | -4.2 | -2.3% | 6,500,000 |
| 2009/12/18 | 184 | 185.8 | 182.1 | 185.7 | -0.8 | -0.4% | 2,392,000 |
| 2009/12/17 | 188.7 | 189 | 186 | 186.5 | -2 | -1.1% | 3,615,000 |
| 2009/12/16 | 193 | 193 | 185.5 | 188.5 | +7.4 | +4.1% | 7,713,000 |
| 2009/12/15 | 180.1 | 182.9 | 179.4 | 181.1 | -0.4 | -0.2% | 3,229,000 |
| 2009/12/14 | 184.2 | 185.5 | 181.5 | 181.5 | -0.7 | -0.4% | 2,321,000 |
| 2009/12/11 | 185.5 | 185.9 | 180.1 | 182.2 | -3.2 | -1.7% | 6,443,000 |
| 2009/12/10 | 186 | 188 | 184.4 | 185.4 | -2.1 | -1.1% | 2,655,000 |
| 2009/12/09 | 190 | 190.1 | 187 | 187.5 | -5.8 | -3% | 4,380,000 |
| 2009/12/08 | 188.4 | 193.9 | 188 | 193.3 | +4.5 | +2.4% | 7,429,000 |
| 2009/12/07 | 191.2 | 193.1 | 187.2 | 188.8 | -0.3 | -0.2% | 4,251,000 |
| 2009/12/04 | 193.1 | 195.1 | 188.2 | 189.1 | -3.7 | -1.9% | 8,118,000 |
| 2009/12/03 | 185 | 195.3 | 184.1 | 192.8 | +10.6 | +5.8% | 16,081,000 |
| 2009/12/02 | 179 | 184.3 | 177.7 | 182.2 | +4.9 | +2.8% | 7,809,000 |
| 2009/12/01 | 172.1 | 177.5 | 170.3 | 177.3 | +4.7 | +2.7% | 8,635,000 |
| 2009/11/30 | 172.4 | 174.8 | 168.7 | 172.6 | +1.8 | +1.1% | 8,254,000 |
| 2009/11/27 | 171.1 | 173.5 | 169 | 170.8 | -6.1 | -3.4% | 6,035,000 |
| 2009/11/26 | 171.5 | 176.9 | 168.4 | 176.9 | +4.4 | +2.6% | 5,478,000 |
| 2009/11/25 | 177.5 | 178 | 171.6 | 172.5 | -4.9 | -2.8% | 8,353,000 |
| 2009/11/24 | 187.7 | 188.4 | 177 | 177.4 | -12.2 | -6.4% | 13,365,000 |
| 2009/11/20 | 186.4 | 190.5 | 185.7 | 189.6 | -1.3 | -0.7% | 7,199,000 |
| 2009/11/19 | 195 | 198.4 | 185.6 | 190.9 | -3.4 | -1.7% | 11,981,000 |
| 2009/11/18 | 190.5 | 195.7 | 190.2 | 194.3 | +5.3 | +2.8% | 14,901,000 |
| 2009/11/17 | 184 | 192.1 | 183.5 | 189 | +8 | +4.4% | 11,864,000 |
| 2009/11/16 | 185.5 | 186.8 | 181 | 181 | -4.5 | -2.4% | 8,515,000 |
| 2009/11/13 | 187.5 | 188.4 | 184.3 | 185.5 | -5.5 | -2.9% | 11,831,000 |
| 2009/11/12 | 193.8 | 194.5 | 189.1 | 191 | +0.2 | +0.1% | 10,909,000 |
| 2009/11/11 | 185.1 | 193.4 | 184 | 190.8 | +6.9 | +3.8% | 20,069,000 |
| 2009/11/10 | 181 | 184.5 | 180.6 | 183.9 | +3.3 | +1.8% | 21,999,000 |
| 2009/11/09 | 190.5 | 191.3 | 180.5 | 180.6 | -15.8 | -8% | 30,073,000 |
| 2009/11/06 | 200.5 | 201.9 | 195.7 | 196.4 | -16.1 | -7.6% | 18,791,000 |
| 2009/11/05 | 213 | 215.7 | 210.3 | 212.5 | -3.2 | -1.5% | 4,908,000 |
| 2009/11/04 | 220.2 | 220.2 | 214.2 | 215.7 | -4.7 | -2.1% | 4,190,000 |
| 2009/11/02 | 219.5 | 222.5 | 218.1 | 220.4 | -1.6 | -0.7% | 3,070,000 |
| 2009/10/30 | 221 | 223.6 | 215.3 | 222 | +1 | +0.5% | 9,994,000 |
| 2009/10/29 | 209.6 | 222.1 | 207.2 | 221 | +12.2 | +5.8% | 20,934,000 |
| 2009/10/28 | 204.8 | 209 | 204.2 | 208.8 | +5.6 | +2.8% | 10,834,000 |
| 2009/10/27 | 202.8 | 204.4 | 201.9 | 203.2 | +1.4 | +0.7% | 5,458,000 |
| 2009/10/26 | 200.1 | 205 | 196.6 | 201.8 | +1.8 | +0.9% | 9,173,000 |
| 2009/10/23 | 207 | 209 | 199.8 | 200 | -7.7 | -3.7% | 9,655,000 |
| 2009/10/22 | 203 | 207.8 | 200.3 | 207.7 | +7.6 | +3.8% | 11,377,000 |
| 2009/10/21 | 199.5 | 202 | 198.5 | 200.1 | +4.1 | +2.1% | 18,770,000 |
| 2009/10/20 | 197.1 | 198.8 | 195.1 | 196 | -4.6 | -2.3% | 23,668,000 |
| 2009/10/19 | 204 | 204.7 | 200 | 200.6 | -7.4 | -3.6% | 15,115,000 |
| 2009/10/16 | 204 | 208 | 203.1 | 208 | +4.6 | +2.3% | 5,339,000 |
| 2009/10/15 | 204.9 | 205.2 | 201.6 | 203.4 | +1.3 | +0.6% | 5,323,000 |
| 2009/10/14 | 205.2 | 205.5 | 201.5 | 202.1 | -5.2 | -2.5% | 8,849,000 |
| 2009/10/13 | 211.2 | 211.5 | 206.3 | 207.3 | -5.6 | -2.6% | 10,495,000 |
3651～
3700
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
