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 |
|---|---|---|---|---|---|---|---|
| 2009/06/25 | 245.2 | 249.7 | 244.5 | 246.7 | +2.2 | +0.9% | 8,565,000 |
| 2009/06/24 | 235 | 246.7 | 234.2 | 244.5 | +6.9 | +2.9% | 8,097,000 |
| 2009/06/23 | 237 | 241.7 | 235.6 | 237.6 | -6.2 | -2.5% | 7,027,000 |
| 2009/06/22 | 250.9 | 251 | 243.6 | 243.8 | -7.5 | -3% | 8,312,000 |
| 2009/06/19 | 245 | 251.3 | 242.5 | 251.3 | +9.8 | +4.1% | 19,042,000 |
| 2009/06/18 | 240.1 | 241.8 | 238.5 | 241.5 | +3.6 | +1.5% | 10,800,000 |
| 2009/06/17 | 235 | 239.9 | 233.8 | 237.9 | +1 | +0.4% | 10,118,000 |
| 2009/06/16 | 239 | 241 | 234 | 236.9 | +0.3 | +0.1% | 14,778,000 |
| 2009/06/15 | 231 | 237.2 | 230.1 | 236.6 | +7.8 | +3.4% | 18,550,000 |
| 2009/06/12 | 230 | 230.9 | 227.7 | 228.8 | +1.4 | +0.6% | 12,113,000 |
| 2009/06/11 | 231.4 | 231.5 | 227 | 227.4 | -3.3 | -1.4% | 10,862,000 |
| 2009/06/10 | 230 | 233 | 228.3 | 230.7 | +1.7 | +0.7% | 9,284,000 |
| 2009/06/09 | 231.7 | 233.6 | 226.9 | 229 | -1.7 | -0.7% | 10,701,000 |
| 2009/06/08 | 235.1 | 235.4 | 230.1 | 230.7 | -3.7 | -1.6% | 12,333,000 |
| 2009/06/05 | 235 | 239.1 | 234.2 | 234.4 | -2 | -0.8% | 7,413,000 |
| 2009/06/04 | 236.1 | 238.3 | 234.5 | 236.4 | -0.9 | -0.4% | 8,063,000 |
| 2009/06/03 | 238.4 | 240 | 236.1 | 237.3 | -3.6 | -1.5% | 7,375,000 |
| 2009/06/02 | 246 | 246.5 | 240.3 | 240.9 | -4.5 | -1.8% | 5,986,000 |
| 2009/06/01 | 246.5 | 248.8 | 245.2 | 245.4 | -2.6 | -1% | 3,388,000 |
| 2009/05/29 | 245.1 | 248 | 243.2 | 248 | +3.6 | +1.5% | 5,915,000 |
| 2009/05/28 | 242.3 | 244.4 | 241.4 | 244.4 | +3 | +1.2% | 3,729,000 |
| 2009/05/27 | 244.8 | 245.2 | 240.2 | 241.4 | -2.5 | -1% | 6,113,000 |
| 2009/05/26 | 244.2 | 245.5 | 242.3 | 243.9 | -0.1 | ±0% | 3,663,000 |
| 2009/05/25 | 243.7 | 248.3 | 242 | 244 | +2.1 | +0.9% | 7,480,000 |
| 2009/05/22 | 240.7 | 244.5 | 239.9 | 241.9 | -2.8 | -1.1% | 5,754,000 |
| 2009/05/21 | 235.5 | 245.1 | 232 | 244.7 | +7.2 | +3% | 13,068,000 |
| 2009/05/20 | 241.9 | 242.9 | 236.2 | 237.5 | -3.6 | -1.5% | 7,620,000 |
| 2009/05/19 | 245.4 | 247.8 | 238.9 | 241.1 | -2.1 | -0.9% | 7,782,000 |
| 2009/05/18 | 249 | 249 | 240 | 243.2 | -11.8 | -4.6% | 12,712,000 |
| 2009/05/15 | 261 | 265.5 | 254.1 | 255 | +1.1 | +0.4% | 10,300,000 |
| 2009/05/14 | 255.2 | 264.7 | 248.8 | 253.9 | -5.3 | -2% | 12,535,000 |
| 2009/05/13 | 247.5 | 259.8 | 247.5 | 259.2 | +13.2 | +5.4% | 8,032,000 |
| 2009/05/12 | 245 | 249.6 | 243 | 246 | -2.5 | -1% | 4,764,000 |
| 2009/05/11 | 247 | 250.5 | 245.1 | 248.5 | +8.1 | +3.4% | 9,649,000 |
| 2009/05/08 | 230.7 | 240.4 | 229.5 | 240.4 | +11.5 | +5% | 13,072,000 |
| 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 |
3951～
4000
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 | 28,900円 | +0.7% | -19.1% | 3.81% | 17.64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 | 243,600円 | +4.4% | +20.8% | 3.69% | 9.17倍 | 0.61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 | 658,000円 | +6.7% | +49.3% | 1.98% | 15.16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 | 235,600円 | +46.9% | +70.8% | 3.74% | 14.82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 | 150,800円 | +1.9% | +5.1% | 2.45% | 12.02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
