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 |
|---|---|---|---|---|---|---|---|
| 2010/05/10 | 181.7 | 183.6 | 181.7 | 182.8 | -0.2 | -0.1% | 1,823,000 |
| 2010/05/07 | 176.6 | 183 | 175.9 | 183 | +0.8 | +0.4% | 4,142,000 |
| 2010/05/06 | 182.1 | 182.5 | 181.5 | 182.2 | -2.6 | -1.4% | 2,468,000 |
| 2010/04/30 | 185 | 185.3 | 183.5 | 184.8 | +0.1 | +0.1% | 1,779,000 |
| 2010/04/28 | 186.5 | 186.5 | 183.7 | 184.7 | -2.8 | -1.5% | 1,851,000 |
| 2010/04/27 | 188.5 | 188.6 | 187.1 | 187.5 | -1.4 | -0.7% | 1,838,000 |
| 2010/04/26 | 187.8 | 188.9 | 186.8 | 188.9 | +1.5 | +0.8% | 3,584,000 |
| 2010/04/23 | 185 | 187.4 | 184.7 | 187.4 | +3.1 | +1.7% | 5,261,000 |
| 2010/04/22 | 182.6 | 184.3 | 182.5 | 184.3 | +1.7 | +0.9% | 3,630,000 |
| 2010/04/21 | 181.8 | 183.3 | 181.8 | 182.6 | +1 | +0.6% | 2,287,000 |
| 2010/04/20 | 181.5 | 182.4 | 181.5 | 181.6 | -0.1 | -0.1% | 1,370,000 |
| 2010/04/19 | 181.5 | 182.4 | 181.2 | 181.7 | -1 | -0.5% | 2,423,000 |
| 2010/04/16 | 182.7 | 182.7 | 181.5 | 182.7 | ±0 | ±0% | 1,878,000 |
| 2010/04/15 | 182.8 | 182.8 | 182.2 | 182.7 | +0.7 | +0.4% | 2,418,000 |
| 2010/04/14 | 181.7 | 182.5 | 181.1 | 182 | -0.4 | -0.2% | 2,639,000 |
| 2010/04/13 | 182.2 | 182.8 | 181.1 | 182.4 | +0.1 | +0.1% | 4,456,000 |
| 2010/04/12 | 181.8 | 182.7 | 181.5 | 182.3 | +1.1 | +0.6% | 4,738,000 |
| 2010/04/09 | 180.9 | 181.8 | 179.8 | 181.2 | +0.1 | +0.1% | 5,584,000 |
| 2010/04/08 | 183.1 | 183.2 | 180.2 | 181.1 | -3.1 | -1.7% | 9,572,000 |
| 2010/04/07 | 183.4 | 185.2 | 183.4 | 184.2 | +0.4 | +0.2% | 3,500,000 |
| 2010/04/06 | 187.5 | 187.5 | 183.6 | 183.8 | -3.7 | -2% | 3,984,000 |
| 2010/04/05 | 188 | 188 | 187.2 | 187.5 | +0.1 | +0.1% | 1,673,000 |
| 2010/04/02 | 187.5 | 187.7 | 186.5 | 187.4 | +0.5 | +0.3% | 2,501,000 |
| 2010/04/01 | 187.2 | 188 | 186.5 | 186.9 | -1.1 | -0.6% | 1,724,000 |
| 2010/03/31 | 186.4 | 188.2 | 186 | 188 | +1 | +0.5% | 2,800,000 |
| 2010/03/30 | 187.6 | 187.9 | 186.6 | 187 | -1.3 | -0.7% | 2,062,000 |
| 2010/03/29 | 186 | 188.4 | 185.6 | 188.3 | -0.3 | -0.2% | 1,842,000 |
| 2010/03/26 | 188 | 189 | 187.7 | 188.6 | +0.7 | +0.4% | 2,373,000 |
| 2010/03/25 | 188 | 188 | 186.6 | 187.9 | -0.2 | -0.1% | 2,244,000 |
| 2010/03/24 | 188.5 | 189.2 | 188 | 188.1 | -1.1 | -0.6% | 2,388,000 |
| 2010/03/23 | 191.5 | 191.6 | 188.5 | 189.2 | -0.5 | -0.3% | 2,535,000 |
| 2010/03/19 | 187 | 189.7 | 186.7 | 189.7 | +2.7 | +1.4% | 2,135,000 |
| 2010/03/18 | 187.7 | 188.9 | 186.4 | 187 | -0.9 | -0.5% | 1,992,000 |
| 2010/03/17 | 190 | 190.5 | 187.5 | 187.9 | -1.2 | -0.6% | 2,403,000 |
| 2010/03/16 | 185.1 | 189.3 | 185.1 | 189.1 | +4.7 | +2.5% | 5,245,000 |
| 2010/03/15 | 183.7 | 184.5 | 183.5 | 184.4 | +0.8 | +0.4% | 2,373,000 |
| 2010/03/12 | 182.9 | 183.9 | 182.6 | 183.6 | +0.7 | +0.4% | 2,065,000 |
| 2010/03/11 | 182.9 | 183.9 | 182.8 | 182.9 | -0.4 | -0.2% | 2,208,000 |
| 2010/03/10 | 184.2 | 184.5 | 183 | 183.3 | -1 | -0.5% | 1,286,000 |
| 2010/03/09 | 183.7 | 184.6 | 183.4 | 184.3 | +0.3 | +0.2% | 1,719,000 |
| 2010/03/08 | 183.8 | 184.2 | 183.2 | 184 | +0.8 | +0.4% | 1,495,000 |
| 2010/03/05 | 183 | 184.1 | 182.8 | 183.2 | +1 | +0.5% | 2,513,000 |
| 2010/03/04 | 183.2 | 184.2 | 182.2 | 182.2 | -1.3 | -0.7% | 1,927,000 |
| 2010/03/03 | 184.4 | 185.1 | 183 | 183.5 | -1.4 | -0.8% | 2,520,000 |
| 2010/03/02 | 184.4 | 184.9 | 182.9 | 184.9 | +0.9 | +0.5% | 2,218,000 |
| 2010/03/01 | 185 | 185.7 | 183.6 | 184 | -0.6 | -0.3% | 3,928,000 |
| 2010/02/26 | 183 | 185.6 | 183 | 184.6 | +0.9 | +0.5% | 3,221,000 |
| 2010/02/25 | 181.7 | 183.7 | 181.4 | 183.7 | +1.9 | +1% | 3,762,000 |
| 2010/02/24 | 182.5 | 182.9 | 180.5 | 181.8 | -1.7 | -0.9% | 3,671,000 |
| 2010/02/23 | 184.4 | 184.5 | 182.3 | 183.5 | -0.7 | -0.4% | 2,439,000 |
3651～
3700
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
