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 |
|---|---|---|---|---|---|---|---|
| 2009/02/19 | 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 |
| 2009/02/10 | 274 | 279.7 | 270.2 | 272 | +0.7 | +0.3% | 6,978,000 |
| 2009/02/09 | 270 | 284 | 267 | 271.3 | +9.3 | +3.5% | 16,112,000 |
| 2009/02/06 | 270 | 271.7 | 256.1 | 262 | -7 | -2.6% | 8,477,000 |
| 2009/02/05 | 264 | 273.5 | 259 | 269 | +6 | +2.3% | 10,637,000 |
| 2009/02/04 | 250 | 266 | 245 | 263 | +18 | +7.3% | 14,577,000 |
| 2009/02/03 | 254.8 | 254.8 | 238.7 | 245 | -14 | -5.4% | 26,214,000 |
| 2009/02/02 | 272 | 272.1 | 254.1 | 259 | -14.1 | -5.2% | 8,473,000 |
| 2009/01/30 | 271 | 279.4 | 271 | 273.1 | -3.9 | -1.4% | 4,700,000 |
| 2009/01/29 | 281 | 281 | 270.1 | 277 | -1.6 | -0.6% | 4,953,000 |
| 2009/01/28 | 283.5 | 284 | 278 | 278.6 | -4.5 | -1.6% | 3,337,000 |
| 2009/01/27 | 282 | 285.8 | 278 | 283.1 | +0.1 | ±0% | 3,306,000 |
| 2009/01/26 | 291 | 295.9 | 283 | 283 | -7 | -2.4% | 2,701,000 |
| 2009/01/23 | 294.4 | 297.6 | 286 | 290 | -1.5 | -0.5% | 4,826,000 |
| 2009/01/22 | 284 | 291.5 | 280.1 | 291.5 | +11.5 | +4.1% | 3,008,000 |
| 2009/01/21 | 273.5 | 283.2 | 270 | 280 | -5.5 | -1.9% | 5,677,000 |
| 2009/01/20 | 293 | 296.8 | 285 | 285.5 | -14.5 | -4.8% | 5,402,000 |
| 2009/01/19 | 306 | 308 | 299.5 | 300 | -5 | -1.6% | 3,294,000 |
| 2009/01/16 | 304 | 308 | 303 | 305 | +2 | +0.7% | 2,556,000 |
| 2009/01/15 | 300 | 307 | 299.6 | 303 | -4 | -1.3% | 3,136,000 |
| 2009/01/14 | 303 | 308 | 299.1 | 307 | +2 | +0.7% | 3,392,000 |
| 2009/01/13 | 309 | 314 | 305 | 305 | ±0 | ±0% | 6,501,000 |
| 2009/01/09 | 300 | 307 | 292 | 305 | +8.1 | +2.7% | 7,072,000 |
| 2009/01/08 | 301 | 302 | 290.3 | 296.9 | -12.1 | -3.9% | 14,977,000 |
| 2009/01/07 | 322 | 323 | 300 | 309 | -18 | -5.5% | 9,382,000 |
| 2009/01/06 | 334 | 334 | 325 | 327 | -9 | -2.7% | 4,081,000 |
| 2009/01/05 | 345 | 347 | 334 | 336 | -8 | -2.3% | 1,746,000 |
| 2008/12/30 | 334 | 344 | 333 | 344 | +11 | +3.3% | 2,642,000 |
| 2008/12/29 | 323 | 334 | 322 | 333 | +10 | +3.1% | 2,498,000 |
| 2008/12/26 | 327 | 327 | 322 | 323 | -3 | -0.9% | 1,101,000 |
| 2008/12/25 | 325 | 328 | 322 | 326 | +1 | +0.3% | 1,600,000 |
| 2008/12/24 | 330 | 330 | 316 | 325 | -7 | -2.1% | 4,422,000 |
| 2008/12/22 | 340 | 343 | 330 | 332 | -6 | -1.8% | 4,450,000 |
| 2008/12/19 | 331 | 342 | 331 | 338 | +9 | +2.7% | 4,323,000 |
| 2008/12/18 | 330 | 332 | 325 | 329 | -4 | -1.2% | 3,887,000 |
| 2008/12/17 | 334 | 339 | 330 | 333 | -3 | -0.9% | 2,960,000 |
| 2008/12/16 | 340 | 341 | 333 | 336 | -7 | -2% | 3,694,000 |
| 2008/12/15 | 347 | 348 | 340 | 343 | ±0 | ±0% | 2,186,000 |
| 2008/12/12 | 346 | 352 | 338 | 343 | -3 | -0.9% | 4,241,000 |
| 2008/12/11 | 352 | 354 | 345 | 346 | -9 | -2.5% | 3,611,000 |
| 2008/12/10 | 358 | 358 | 350 | 355 | -1 | -0.3% | 2,475,000 |
| 2008/12/09 | 362 | 364 | 352 | 356 | -1 | -0.3% | 3,187,000 |
| 2008/12/08 | 346 | 358 | 346 | 357 | +14 | +4.1% | 4,670,000 |
| 2008/12/05 | 346 | 350 | 337 | 343 | +2 | +0.6% | 3,785,000 |
| 2008/12/04 | 350 | 362 | 336 | 341 | -6 | -1.7% | 8,957,000 |
4001～
4050
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
