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 |
|---|---|---|---|---|---|---|---|
| 2008/09/29 | 272.4 | 273.6 | 270 | 272.1 | +2.6 | +1% | 3,707,000 |
| 2008/09/26 | 262.5 | 270.3 | 262.5 | 269.5 | +7.5 | +2.9% | 5,344,000 |
| 2008/09/25 | 262 | 262.9 | 260 | 262 | -1.9 | -0.7% | 3,968,000 |
| 2008/09/24 | 265 | 269.1 | 263.1 | 263.9 | -4.1 | -1.5% | 4,000,000 |
| 2008/09/22 | 273.9 | 273.9 | 267.1 | 268 | -1.9 | -0.7% | 4,265,000 |
| 2008/09/19 | 277 | 277.5 | 268 | 269.9 | -1.1 | -0.4% | 6,862,000 |
| 2008/09/18 | 267.2 | 271 | 264.6 | 271 | +1 | +0.4% | 4,768,000 |
| 2008/09/17 | 277 | 278.4 | 269.8 | 270 | -1.3 | -0.5% | 5,254,000 |
| 2008/09/16 | 265 | 275 | 264.7 | 271.3 | -2.4 | -0.9% | 6,157,000 |
| 2008/09/12 | 275 | 276 | 270.7 | 273.7 | -0.5 | -0.2% | 3,555,000 |
| 2008/09/11 | 280 | 280 | 271.5 | 274.2 | -5.9 | -2.1% | 2,286,000 |
| 2008/09/10 | 273 | 283.1 | 272 | 280.1 | +7.1 | +2.6% | 5,855,000 |
| 2008/09/09 | 279 | 279.4 | 272 | 273 | -6.1 | -2.2% | 3,218,000 |
| 2008/09/08 | 284.9 | 285.7 | 278.7 | 279.1 | +1 | +0.4% | 6,362,000 |
| 2008/09/05 | 270.5 | 280.3 | 268.1 | 278.1 | +5.1 | +1.9% | 8,534,000 |
| 2008/09/04 | 282 | 284.5 | 272 | 273 | -6.9 | -2.5% | 6,312,000 |
| 2008/09/03 | 290 | 290.3 | 279.1 | 279.9 | -9.6 | -3.3% | 5,258,000 |
| 2008/09/02 | 291 | 294 | 286.8 | 289.5 | +1.4 | +0.5% | 6,884,000 |
| 2008/09/01 | 279.4 | 292.5 | 279.4 | 288.1 | +9.5 | +3.4% | 8,776,000 |
| 2008/08/29 | 277.9 | 281.8 | 274.4 | 278.6 | +4.6 | +1.7% | 5,762,000 |
| 2008/08/28 | 269.5 | 276.4 | 266.6 | 274 | +10.5 | +4% | 7,753,000 |
| 2008/08/27 | 265.9 | 265.9 | 261.7 | 263.5 | -2.5 | -0.9% | 5,186,000 |
| 2008/08/26 | 263 | 266.5 | 258.9 | 266 | -1.8 | -0.7% | 3,871,000 |
| 2008/08/25 | 265.5 | 270.5 | 265.1 | 267.8 | +0.2 | +0.1% | 5,570,000 |
| 2008/08/22 | 278.1 | 278.1 | 262.5 | 267.6 | -11.4 | -4.1% | 7,900,000 |
| 2008/08/21 | 274 | 282.5 | 272.9 | 279 | +5 | +1.8% | 9,294,000 |
| 2008/08/20 | 270 | 275 | 266.8 | 274 | +8 | +3% | 4,773,000 |
| 2008/08/19 | 263.4 | 266 | 260.2 | 266 | +2.6 | +1% | 1,622,000 |
| 2008/08/18 | 264.5 | 269.5 | 261.4 | 263.4 | -2 | -0.8% | 2,106,000 |
| 2008/08/15 | 259.9 | 267 | 252.8 | 265.4 | +7.5 | +2.9% | 4,050,000 |
| 2008/08/14 | 247.2 | 260 | 244.5 | 257.9 | +10.9 | +4.4% | 3,067,000 |
| 2008/08/13 | 254.7 | 255 | 245.1 | 247 | -11.7 | -4.5% | 4,202,000 |
| 2008/08/12 | 255.5 | 261.9 | 252.1 | 258.7 | +3.8 | +1.5% | 1,697,000 |
| 2008/08/11 | 260.4 | 268 | 253.3 | 254.9 | -5 | -1.9% | 3,514,000 |
| 2008/08/08 | 258.9 | 260.9 | 257 | 259.9 | -1.1 | -0.4% | 1,835,000 |
| 2008/08/07 | 271.2 | 273 | 260.8 | 261 | -9.5 | -3.5% | 3,303,000 |
| 2008/08/06 | 279.2 | 280 | 267.5 | 270.5 | -7.5 | -2.7% | 4,452,000 |
| 2008/08/05 | 270 | 279.5 | 267.8 | 278 | +14.4 | +5.5% | 8,518,000 |
| 2008/08/04 | 277.4 | 280.6 | 260.7 | 263.6 | -0.7 | -0.3% | 8,545,000 |
| 2008/08/01 | 258 | 266 | 257.9 | 264.3 | +6.3 | +2.4% | 6,401,000 |
| 2008/07/31 | 252.6 | 261.9 | 252.5 | 258 | +6 | +2.4% | 4,122,000 |
| 2008/07/30 | 262 | 262 | 250.7 | 252 | -7.9 | -3% | 2,821,000 |
| 2008/07/29 | 256.3 | 260 | 252 | 259.9 | ±0 | ±0% | 1,880,000 |
| 2008/07/28 | 252.2 | 260 | 251 | 259.9 | +7.6 | +3% | 3,311,000 |
| 2008/07/25 | 249.8 | 256 | 247.6 | 252.3 | +0.3 | +0.1% | 3,620,000 |
| 2008/07/24 | 241 | 263 | 240 | 252 | +17 | +7.2% | 12,849,000 |
| 2008/07/23 | 232.5 | 237 | 230.1 | 235 | +3.5 | +1.5% | 3,788,000 |
| 2008/07/22 | 239 | 240 | 229 | 231.5 | -6.5 | -2.7% | 4,059,000 |
| 2008/07/18 | 240 | 242 | 235 | 238 | -4 | -1.7% | 2,490,000 |
| 2008/07/17 | 249 | 250 | 237 | 242 | -1 | -0.4% | 4,014,000 |
3951～
4000
件表示中 / 4095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% | 20.03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 | 305,500円 | +19.8% | +11.9% | 0.61% | 16.45倍 | 2.84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 | 0.70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 | 161,100円 | +16.4% | +27.4% | 3.72% | 10.43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 | 115,000円 | +12.9% | +47.9% | 4.09% | 9.90倍 | 0.65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
