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 |
|---|---|---|---|---|---|---|---|
| 2009/04/23 | 250.8 | 253.8 | 249.9 | 252 | +2 | +0.8% | 2,904,000 |
| 2009/04/22 | 252.5 | 254.1 | 249.2 | 250 | -4 | -1.6% | 6,181,000 |
| 2009/04/21 | 252 | 257.1 | 250.1 | 254 | -0.2 | -0.1% | 2,823,000 |
| 2009/04/20 | 257.7 | 258.8 | 252.3 | 254.2 | -4.9 | -1.9% | 2,404,000 |
| 2009/04/17 | 259 | 261.5 | 257 | 259.1 | +3.8 | +1.5% | 3,242,000 |
| 2009/04/16 | 258.5 | 259.1 | 255.3 | 255.3 | -3 | -1.2% | 2,643,000 |
| 2009/04/15 | 250.3 | 258.3 | 249.6 | 258.3 | +8.3 | +3.3% | 6,122,000 |
| 2009/04/14 | 251.4 | 254.2 | 247.1 | 250 | -4.3 | -1.7% | 3,944,000 |
| 2009/04/13 | 259.4 | 260.1 | 253.7 | 254.3 | -3.9 | -1.5% | 2,559,000 |
| 2009/04/10 | 262.8 | 262.9 | 256.6 | 258.2 | -2.8 | -1.1% | 2,906,000 |
| 2009/04/09 | 262.6 | 263.4 | 259.3 | 261 | +0.6 | +0.2% | 4,816,000 |
| 2009/04/08 | 255 | 263.1 | 253.5 | 260.4 | +3.4 | +1.3% | 4,395,000 |
| 2009/04/07 | 260.1 | 260.7 | 255.4 | 257 | -4 | -1.5% | 3,539,000 |
| 2009/04/06 | 257.6 | 262.7 | 257.2 | 261 | +4 | +1.6% | 3,878,000 |
| 2009/04/03 | 265 | 265.2 | 255.1 | 257 | -4 | -1.5% | 7,304,000 |
| 2009/04/02 | 262.2 | 267.1 | 259.2 | 261 | +0.8 | +0.3% | 7,653,000 |
| 2009/04/01 | 270 | 272.7 | 260.2 | 260.2 | -2.2 | -0.8% | 7,850,000 |
| 2009/03/31 | 249.2 | 264.2 | 248.7 | 262.4 | +9.2 | +3.6% | 8,658,000 |
| 2009/03/30 | 269.4 | 269.5 | 253.2 | 253.2 | -13 | -4.9% | 7,439,000 |
| 2009/03/27 | 261.4 | 269.5 | 257.4 | 266.2 | +16.8 | +6.7% | 12,650,000 |
| 2009/03/26 | 247 | 251.6 | 241.9 | 249.4 | +3.4 | +1.4% | 5,265,000 |
| 2009/03/25 | 242 | 256.2 | 240.5 | 246 | +1 | +0.4% | 16,930,000 |
| 2009/03/24 | 247 | 247.9 | 236.2 | 245 | +2.1 | +0.9% | 10,164,000 |
| 2009/03/23 | 240 | 243 | 237.4 | 242.9 | +6.9 | +2.9% | 7,955,000 |
| 2009/03/19 | 226.7 | 236 | 223 | 236 | +13.3 | +6% | 12,797,000 |
| 2009/03/18 | 231.8 | 235.4 | 220.3 | 222.7 | -7.3 | -3.2% | 15,443,000 |
| 2009/03/17 | 242.3 | 243.4 | 229.4 | 230 | -14.7 | -6% | 13,938,000 |
| 2009/03/16 | 247.7 | 252 | 244.3 | 244.7 | -4.9 | -2% | 5,249,000 |
| 2009/03/13 | 253 | 257.1 | 249.2 | 249.6 | +1.2 | +0.5% | 12,095,000 |
| 2009/03/12 | 234.9 | 251 | 230 | 248.4 | +14.9 | +6.4% | 16,029,000 |
| 2009/03/11 | 230 | 237.7 | 230 | 233.5 | +5 | +2.2% | 9,292,000 |
| 2009/03/10 | 217.5 | 231.9 | 215.9 | 228.5 | +10.2 | +4.7% | 13,251,000 |
| 2009/03/09 | 225 | 227.3 | 216.4 | 218.3 | -9 | -4% | 8,131,000 |
| 2009/03/06 | 232 | 239 | 224 | 227.3 | -13.2 | -5.5% | 11,066,000 |
| 2009/03/05 | 247.6 | 251 | 240 | 240.5 | -7.8 | -3.1% | 8,110,000 |
| 2009/03/04 | 251 | 252 | 244 | 248.3 | -5.5 | -2.2% | 6,446,000 |
| 2009/03/03 | 255 | 259.9 | 253.5 | 253.8 | -7.2 | -2.8% | 4,000,000 |
| 2009/03/02 | 267.9 | 268.9 | 260.8 | 261 | -8 | -3% | 3,094,000 |
| 2009/02/27 | 270.1 | 274 | 267.2 | 269 | -5 | -1.8% | 4,490,000 |
| 2009/02/26 | 270.9 | 277.2 | 269.8 | 274 | +6 | +2.2% | 4,652,000 |
| 2009/02/25 | 271 | 273.9 | 265.1 | 268 | -0.1 | ±0% | 4,242,000 |
| 2009/02/24 | 248.3 | 269 | 248.2 | 268.1 | +7.8 | +3% | 6,333,000 |
| 2009/02/23 | 254.3 | 261 | 249 | 260.3 | -6 | -2.3% | 6,899,000 |
| 2009/02/20 | 280.1 | 280.2 | 263 | 266.3 | -14.9 | -5.3% | 5,580,000 |
| 2009/02/19 | 286.2 | 287.9 | 280.1 | 281.2 | -4.7 | -1.6% | 3,111,000 |
| 2009/02/18 | 277.5 | 288.5 | 275.5 | 285.9 | +7.9 | +2.8% | 7,141,000 |
| 2009/02/17 | 278 | 285 | 274.5 | 278 | -1.6 | -0.6% | 7,639,000 |
| 2009/02/16 | 276.5 | 280.3 | 275.6 | 279.6 | +7.1 | +2.6% | 4,792,000 |
| 2009/02/13 | 266.6 | 274.6 | 266 | 272.5 | +9.2 | +3.5% | 5,690,000 |
| 2009/02/12 | 270.3 | 275 | 260.8 | 263.3 | -8.7 | -3.2% | 4,417,000 |
3901～
3950
件表示中 / 4183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 | 25,700円 | +8.7% | -8.3% | 4.28% | 15.41倍 | 1.09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 | 145,700円 | +16.4% | +27.4% | 4.12% | 9.32倍 | 0.48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 | 101,700円 | +12.9% | +47.9% | 4.62% | 8.73倍 | 0.57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 | 389,300円 | +0.3% | +16.4% | 3.98% | 8.25倍 | 0.48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 | 60,600円 | +0.2% | +8.0% | 3.30% | 9.20倍 | 0.37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
