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 |
|---|---|---|---|---|---|---|---|
| 2010/03/01 | 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 |
| 2010/02/22 | 184.9 | 185.7 | 183.6 | 184.2 | +0.7 | +0.4% | 1,951,000 |
| 2010/02/19 | 187.1 | 189.9 | 183.4 | 183.5 | -2.8 | -1.5% | 4,501,000 |
| 2010/02/18 | 187.7 | 188.2 | 184.8 | 186.3 | -0.2 | -0.1% | 2,476,000 |
| 2010/02/17 | 186.4 | 187.5 | 184.1 | 186.5 | +0.5 | +0.3% | 3,101,000 |
| 2010/02/16 | 184.3 | 186 | 184.3 | 186 | +2 | +1.1% | 1,357,000 |
| 2010/02/15 | 185.8 | 185.9 | 182.5 | 184 | -0.6 | -0.3% | 1,695,000 |
| 2010/02/12 | 189.5 | 191.1 | 184.3 | 184.6 | -3 | -1.6% | 4,525,000 |
| 2010/02/10 | 183.7 | 188.6 | 183.7 | 187.6 | +4.6 | +2.5% | 3,651,000 |
| 2010/02/09 | 184.4 | 185.4 | 183 | 183 | -1 | -0.5% | 1,461,000 |
| 2010/02/08 | 185.8 | 186.4 | 184 | 184 | +0.3 | +0.2% | 2,418,000 |
| 2010/02/05 | 184.2 | 186.5 | 183.5 | 183.7 | -3.9 | -2.1% | 3,117,000 |
| 2010/02/04 | 190 | 190.9 | 187.4 | 187.6 | -2.2 | -1.2% | 4,277,000 |
| 2010/02/03 | 192.5 | 192.5 | 189.6 | 189.8 | -1.8 | -0.9% | 3,472,000 |
| 2010/02/02 | 195 | 196.3 | 188.6 | 191.6 | -2.2 | -1.1% | 7,726,000 |
| 2010/02/01 | 191 | 194 | 190.4 | 193.8 | +5.2 | +2.8% | 10,084,000 |
| 2010/01/29 | 188.7 | 190.7 | 187.8 | 188.6 | -1.4 | -0.7% | 4,203,000 |
| 2010/01/28 | 187 | 190.8 | 186.2 | 190 | +5.5 | +3% | 7,288,000 |
| 2010/01/27 | 184 | 186.7 | 182.5 | 184.5 | -0.4 | -0.2% | 4,944,000 |
| 2010/01/26 | 188 | 188.5 | 184.1 | 184.9 | -3.1 | -1.6% | 7,486,000 |
| 2010/01/25 | 181.2 | 188.3 | 181.2 | 188 | +5.9 | +3.2% | 12,146,000 |
| 2010/01/22 | 180 | 182.6 | 178 | 182.1 | +1.6 | +0.9% | 11,021,000 |
| 2010/01/21 | 183.6 | 183.9 | 179.1 | 180.5 | -6.2 | -3.3% | 8,019,000 |
| 2010/01/20 | 183.3 | 188 | 182 | 186.7 | +5.3 | +2.9% | 18,179,000 |
| 2010/01/19 | 172.8 | 181.4 | 172.4 | 181.4 | +10 | +5.8% | 19,903,000 |
| 2010/01/18 | 172.1 | 172.5 | 170.5 | 171.4 | -1.6 | -0.9% | 11,679,000 |
| 2010/01/15 | 175.1 | 175.7 | 172.1 | 173 | -2.8 | -1.6% | 11,013,000 |
| 2010/01/14 | 173.2 | 176.4 | 171.1 | 175.8 | +2.2 | +1.3% | 10,906,000 |
| 2010/01/13 | 177.6 | 177.7 | 173.5 | 173.6 | -4.4 | -2.5% | 9,267,000 |
| 2010/01/12 | 181 | 181 | 177.3 | 178 | -3 | -1.7% | 10,154,000 |
| 2010/01/08 | 181.2 | 182.1 | 180.5 | 181 | -0.3 | -0.2% | 3,053,000 |
| 2010/01/07 | 181.1 | 182.4 | 180.4 | 181.3 | -1.2 | -0.7% | 7,490,000 |
| 2010/01/06 | 184.4 | 184.6 | 182 | 182.5 | -1.8 | -1% | 4,515,000 |
| 2010/01/05 | 186 | 186 | 184.3 | 184.3 | -1 | -0.5% | 3,539,000 |
| 2010/01/04 | 185 | 186.2 | 184.2 | 185.3 | +0.3 | +0.2% | 1,745,000 |
| 2009/12/30 | 185.3 | 186 | 184.2 | 185 | -0.4 | -0.2% | 2,176,000 |
| 2009/12/29 | 184 | 185.9 | 182.9 | 185.4 | +1.1 | +0.6% | 3,654,000 |
| 2009/12/28 | 185.8 | 187.3 | 184.1 | 184.3 | -0.9 | -0.5% | 1,876,000 |
| 2009/12/25 | 183.9 | 186.4 | 182.6 | 185.2 | +1.2 | +0.7% | 2,394,000 |
| 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 |
3751～
3800
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 | 175,000円 | +9.1% | +24.3% | 4.23% | 9.49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 | 217,500円 | +4.4% | +20.8% | 4.14% | 8.19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 | 593,000円 | +6.7% | +49.3% | 2.19% | 13.66倍 | 0.61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 | 336,500円 | +5.3% | +16.8% | 4.46% | 8.90倍 | 0.62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
