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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 247.3 | 249.1 | 245.5 | 246.5 | -1.3 | -0.5% | 2,446,000 |
| 2009/07/27 | 246.1 | 250.6 | 246.1 | 247.8 | +2.2 | +0.9% | 3,562,000 |
| 2009/07/24 | 250 | 250.6 | 245 | 245.6 | -2.4 | -1% | 3,199,000 |
| 2009/07/23 | 251.8 | 252.5 | 248 | 248 | -3.7 | -1.5% | 3,287,000 |
| 2009/07/22 | 250.5 | 254.7 | 248.1 | 251.7 | -2.8 | -1.1% | 3,482,000 |
| 2009/07/21 | 254.5 | 256 | 253.2 | 254.5 | +1.3 | +0.5% | 2,302,000 |
| 2009/07/17 | 248 | 253.2 | 248 | 253.2 | +4.2 | +1.7% | 2,613,000 |
| 2009/07/16 | 253 | 254.6 | 249 | 249 | -1.6 | -0.6% | 3,909,000 |
| 2009/07/15 | 250.5 | 253.5 | 246.3 | 250.6 | +1.6 | +0.6% | 5,666,000 |
| 2009/07/14 | 243.5 | 249.1 | 238.6 | 249 | +13.5 | +5.7% | 6,309,000 |
| 2009/07/13 | 245.4 | 246 | 233.7 | 235.5 | -12 | -4.8% | 5,141,000 |
| 2009/07/10 | 246.2 | 249.5 | 244.3 | 247.5 | -1.7 | -0.7% | 2,649,000 |
| 2009/07/09 | 254.9 | 254.9 | 246.3 | 249.2 | -6 | -2.4% | 5,225,000 |
| 2009/07/08 | 253 | 257.4 | 251 | 255.2 | -1.8 | -0.7% | 6,137,000 |
| 2009/07/07 | 254 | 257.5 | 252.7 | 257 | +4.6 | +1.8% | 6,588,000 |
| 2009/07/06 | 252 | 254.3 | 250.5 | 252.4 | +0.4 | +0.2% | 2,673,000 |
| 2009/07/03 | 249.4 | 252.8 | 247 | 252 | +5.1 | +2.1% | 5,093,000 |
| 2009/07/02 | 254 | 254.9 | 246.6 | 246.9 | -8.3 | -3.3% | 8,898,000 |
| 2009/07/01 | 253.8 | 255.5 | 251.4 | 255.2 | +2.3 | +0.9% | 6,641,000 |
| 2009/06/30 | 251.8 | 254.8 | 251.3 | 252.9 | +4.8 | +1.9% | 7,193,000 |
| 2009/06/29 | 252 | 254.6 | 248.1 | 248.1 | -4.4 | -1.7% | 5,299,000 |
| 2009/06/26 | 249.7 | 252.5 | 246.3 | 252.5 | +5.8 | +2.4% | 7,855,000 |
| 2009/06/25 | 245.2 | 249.7 | 244.5 | 246.7 | +2.2 | +0.9% | 8,565,000 |
| 2009/06/24 | 235 | 246.7 | 234.2 | 244.5 | +6.9 | +2.9% | 8,097,000 |
| 2009/06/23 | 237 | 241.7 | 235.6 | 237.6 | -6.2 | -2.5% | 7,027,000 |
| 2009/06/22 | 250.9 | 251 | 243.6 | 243.8 | -7.5 | -3% | 8,312,000 |
| 2009/06/19 | 245 | 251.3 | 242.5 | 251.3 | +9.8 | +4.1% | 19,042,000 |
| 2009/06/18 | 240.1 | 241.8 | 238.5 | 241.5 | +3.6 | +1.5% | 10,800,000 |
| 2009/06/17 | 235 | 239.9 | 233.8 | 237.9 | +1 | +0.4% | 10,118,000 |
| 2009/06/16 | 239 | 241 | 234 | 236.9 | +0.3 | +0.1% | 14,778,000 |
| 2009/06/15 | 231 | 237.2 | 230.1 | 236.6 | +7.8 | +3.4% | 18,550,000 |
| 2009/06/12 | 230 | 230.9 | 227.7 | 228.8 | +1.4 | +0.6% | 12,113,000 |
| 2009/06/11 | 231.4 | 231.5 | 227 | 227.4 | -3.3 | -1.4% | 10,862,000 |
| 2009/06/10 | 230 | 233 | 228.3 | 230.7 | +1.7 | +0.7% | 9,284,000 |
| 2009/06/09 | 231.7 | 233.6 | 226.9 | 229 | -1.7 | -0.7% | 10,701,000 |
| 2009/06/08 | 235.1 | 235.4 | 230.1 | 230.7 | -3.7 | -1.6% | 12,333,000 |
| 2009/06/05 | 235 | 239.1 | 234.2 | 234.4 | -2 | -0.8% | 7,413,000 |
| 2009/06/04 | 236.1 | 238.3 | 234.5 | 236.4 | -0.9 | -0.4% | 8,063,000 |
| 2009/06/03 | 238.4 | 240 | 236.1 | 237.3 | -3.6 | -1.5% | 7,375,000 |
| 2009/06/02 | 246 | 246.5 | 240.3 | 240.9 | -4.5 | -1.8% | 5,986,000 |
| 2009/06/01 | 246.5 | 248.8 | 245.2 | 245.4 | -2.6 | -1% | 3,388,000 |
| 2009/05/29 | 245.1 | 248 | 243.2 | 248 | +3.6 | +1.5% | 5,915,000 |
| 2009/05/28 | 242.3 | 244.4 | 241.4 | 244.4 | +3 | +1.2% | 3,729,000 |
| 2009/05/27 | 244.8 | 245.2 | 240.2 | 241.4 | -2.5 | -1% | 6,113,000 |
| 2009/05/26 | 244.2 | 245.5 | 242.3 | 243.9 | -0.1 | ±0% | 3,663,000 |
| 2009/05/25 | 243.7 | 248.3 | 242 | 244 | +2.1 | +0.9% | 7,480,000 |
| 2009/05/22 | 240.7 | 244.5 | 239.9 | 241.9 | -2.8 | -1.1% | 5,754,000 |
| 2009/05/21 | 235.5 | 245.1 | 232 | 244.7 | +7.2 | +3% | 13,068,000 |
| 2009/05/20 | 241.9 | 242.9 | 236.2 | 237.5 | -3.6 | -1.5% | 7,620,000 |
| 2009/05/19 | 245.4 | 247.8 | 238.9 | 241.1 | -2.1 | -0.9% | 7,782,000 |
3751～
3800
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
