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 |
|---|---|---|---|---|---|---|---|
| 2008/11/11 | 340 | 350 | 322 | 326 | -29 | -8.2% | 8,280,000 |
| 2008/11/10 | 342 | 355 | 332 | 355 | +19 | +5.7% | 10,151,000 |
| 2008/11/07 | 314 | 337 | 313 | 336 | +25 | +8% | 11,070,000 |
| 2008/11/06 | 301 | 314 | 301 | 311 | +6 | +2% | 6,098,000 |
| 2008/11/05 | 296 | 307 | 295.6 | 305 | +12.2 | +4.2% | 7,135,000 |
| 2008/11/04 | 282.9 | 294.5 | 282.9 | 292.8 | +11.8 | +4.2% | 5,896,000 |
| 2008/10/31 | 280 | 281 | 276 | 281 | -0.9 | -0.3% | 4,298,000 |
| 2008/10/30 | 285 | 285.6 | 277.2 | 281.9 | +2 | +0.7% | 4,024,000 |
| 2008/10/29 | 292.5 | 294.7 | 278 | 279.9 | -7.6 | -2.6% | 5,035,000 |
| 2008/10/28 | 269.6 | 289.5 | 269.4 | 287.5 | +13.9 | +5.1% | 4,206,000 |
| 2008/10/27 | 288.1 | 291 | 270.3 | 273.6 | -16.5 | -5.7% | 3,935,000 |
| 2008/10/24 | 284.5 | 295 | 284.5 | 290.1 | +6.6 | +2.3% | 4,402,000 |
| 2008/10/23 | 278 | 285 | 275.4 | 283.5 | +0.3 | +0.1% | 3,138,000 |
| 2008/10/22 | 292.3 | 292.3 | 282.2 | 283.2 | -9.5 | -3.2% | 2,292,000 |
| 2008/10/21 | 294 | 295.9 | 292.3 | 292.7 | +2.7 | +0.9% | 3,061,000 |
| 2008/10/20 | 285.5 | 291.7 | 283.7 | 290 | +8.5 | +3% | 3,946,000 |
| 2008/10/17 | 285 | 288.6 | 281 | 281.5 | -0.2 | -0.1% | 3,469,000 |
| 2008/10/16 | 272.3 | 282.5 | 269 | 281.7 | +1.4 | +0.5% | 4,986,000 |
| 2008/10/15 | 280 | 284.7 | 277.2 | 280.3 | +1.3 | +0.5% | 2,954,000 |
| 2008/10/14 | 285 | 285 | 273 | 279 | +17 | +6.5% | 6,397,000 |
| 2008/10/10 | 280 | 289.9 | 250 | 262 | -15.6 | -5.6% | 13,655,000 |
| 2008/10/09 | 285 | 293 | 275.2 | 277.6 | -14.7 | -5% | 6,090,000 |
| 2008/10/08 | 291.1 | 299.9 | 279.6 | 292.3 | -2.8 | -0.9% | 9,549,000 |
| 2008/10/07 | 275 | 298 | 275 | 295.1 | +10 | +3.5% | 8,552,000 |
| 2008/10/06 | 299 | 299.3 | 285.1 | 285.1 | -8.8 | -3% | 5,127,000 |
| 2008/10/03 | 303 | 309 | 283.7 | 293.9 | -6.1 | -2% | 7,643,000 |
| 2008/10/02 | 294 | 301 | 292 | 300 | +11.7 | +4.1% | 10,043,000 |
| 2008/10/01 | 282.3 | 294.6 | 281.5 | 288.3 | +9.3 | +3.3% | 12,283,000 |
| 2008/09/30 | 266.9 | 279.7 | 266 | 279 | +6.9 | +2.5% | 6,449,000 |
| 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 |
4101～
4150
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 | 28,600円 | +0.7% | -19.1% | 3.85% | 17.45倍 | 1.01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 | 245,700円 | +4.4% | +20.8% | 3.66% | 9.25倍 | 0.62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 | 677,000円 | +6.7% | +49.3% | 1.92% | 15.60倍 | 0.70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 | 236,300円 | +46.9% | +70.8% | 3.72% | 14.87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 | 154,000円 | +1.9% | +5.1% | 2.40% | 12.27倍 | 0.91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
