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 |
|---|---|---|---|---|---|---|---|
| 2009/05/07 | 229.8 | 231.6 | 226 | 228.9 | +2.7 | +1.2% | 13,100,000 |
| 2009/05/01 | 232.1 | 233.5 | 225 | 226.2 | -5.8 | -2.5% | 10,834,000 |
| 2009/04/30 | 239.8 | 243 | 230.1 | 232 | -4.2 | -1.8% | 9,343,000 |
| 2009/04/28 | 244 | 249 | 235 | 236.2 | -10 | -4.1% | 7,878,000 |
| 2009/04/27 | 250.2 | 251.4 | 245.1 | 246.2 | -4.4 | -1.8% | 4,786,000 |
| 2009/04/24 | 251.1 | 251.4 | 249.8 | 250.6 | -1.4 | -0.6% | 3,202,000 |
| 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 |
3951～
4000
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 | 174,600円 | +9.1% | +24.3% | 4.24% | 9.47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 | 217,300円 | +4.4% | +20.8% | 4.14% | 8.18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 | 583,000円 | +6.7% | +49.3% | 2.23% | 13.43倍 | 0.60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 | 333,500円 | +5.3% | +16.8% | 4.50% | 8.82倍 | 0.61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
