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 |
|---|---|---|---|---|---|---|---|
| 2010/02/05 | 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 |
| 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 |
3801～
3850
件表示中 / 4274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 | 29,000円 | +0.7% | -19.1% | 3.79% | 17.70倍 | 1.02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 |
| 西日本ＦＨ | 244,900円 | +4.4% | +20.8% | 3.67% | 9.22倍 | 0.62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 | 657,000円 | +6.7% | +49.3% | 1.98% | 15.14倍 | 0.68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 |
| あおぞら | 237,200円 | +46.9% | +70.8% | 3.71% | 14.92倍 | 0.73倍 |
|
旧日債銀。事業再編など専門的な投融資に強み。地銀連携に力点。ＧＭＯとネット銀。四半期配当 |
| スルガ銀 | 150,500円 | +1.9% | +5.1% | 2.46% | 11.99倍 | 0.89倍 |
|
静岡東部、神奈川西部地盤。個人向け貸出が軸。シェアハウス関連融資は債権譲渡が一服 |
市場注目の銘柄
チャート関連のコラム
