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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 301 | 301.3 | 298.3 | 300.2 | +0.4 | +0.1% | 3,707,600 |
| 2023/08/14 | 304.1 | 304.6 | 298 | 299.8 | +3.7 | +1.2% | 6,474,200 |
| 2023/08/10 | 294.5 | 296.7 | 294 | 296.1 | +1.1 | +0.4% | 2,968,500 |
| 2023/08/09 | 297.8 | 297.8 | 293.5 | 295 | -2.8 | -0.9% | 3,991,400 |
| 2023/08/08 | 299.8 | 299.9 | 295.4 | 297.8 | -0.2 | -0.1% | 4,500,700 |
| 2023/08/07 | 293.3 | 299.2 | 285.1 | 298 | +6 | +2.1% | 8,846,800 |
| 2023/08/04 | 295 | 301.7 | 287 | 292 | -1.5 | -0.5% | 12,386,000 |
| 2023/08/03 | 295 | 295.4 | 292.5 | 293.5 | -1.9 | -0.6% | 5,926,100 |
| 2023/08/02 | 298 | 298.8 | 294.6 | 295.4 | -6.6 | -2.2% | 9,665,800 |
| 2023/08/01 | 307.6 | 307.7 | 300 | 302 | -6.8 | -2.2% | 7,044,400 |
| 2023/07/31 | 307 | 313.3 | 305.9 | 308.8 | +7.3 | +2.4% | 12,190,300 |
| 2023/07/28 | 298.6 | 305 | 296.3 | 301.5 | +3.2 | +1.1% | 9,541,000 |
| 2023/07/27 | 297 | 299.3 | 295.1 | 298.3 | +2.2 | +0.7% | 4,475,400 |
| 2023/07/26 | 292.9 | 296.3 | 292.1 | 296.1 | +4 | +1.4% | 4,389,300 |
| 2023/07/25 | 289.1 | 293.6 | 288.5 | 292.1 | +3.6 | +1.2% | 4,352,200 |
| 2023/07/24 | 287.6 | 289.4 | 286.5 | 288.5 | +0.9 | +0.3% | 3,098,300 |
| 2023/07/21 | 290.2 | 290.4 | 287.6 | 287.6 | -0.9 | -0.3% | 2,376,700 |
| 2023/07/20 | 289.8 | 291.1 | 288.5 | 288.5 | +0.4 | +0.1% | 3,010,800 |
| 2023/07/19 | 289.6 | 289.9 | 287 | 288.1 | +1.4 | +0.5% | 3,022,600 |
| 2023/07/18 | 285.1 | 289.7 | 285 | 286.7 | +1.1 | +0.4% | 2,857,700 |
| 2023/07/14 | 287.9 | 288.4 | 284.9 | 285.6 | -1.4 | -0.5% | 2,855,700 |
| 2023/07/13 | 288.7 | 289.5 | 285.6 | 287 | -2.3 | -0.8% | 4,012,700 |
| 2023/07/12 | 289.7 | 290.5 | 288.6 | 289.3 | +0.9 | +0.3% | 2,489,700 |
| 2023/07/11 | 290 | 290.6 | 287.5 | 288.4 | -1.2 | -0.4% | 2,347,300 |
| 2023/07/10 | 290.2 | 293.3 | 288.5 | 289.6 | +0.7 | +0.2% | 4,930,400 |
| 2023/07/07 | 287.4 | 290.7 | 285.8 | 288.9 | +0.6 | +0.2% | 3,723,000 |
| 2023/07/06 | 292 | 292.6 | 288 | 288.3 | -3.2 | -1.1% | 3,830,600 |
| 2023/07/05 | 294.9 | 295.1 | 291 | 291.5 | -3.7 | -1.3% | 4,311,800 |
| 2023/07/04 | 286.9 | 295.8 | 286.6 | 295.2 | +9.7 | +3.4% | 8,211,600 |
| 2023/07/03 | 284.5 | 287.7 | 284.2 | 285.5 | +2.4 | +0.8% | 4,971,000 |
| 2023/06/30 | 285.9 | 286.5 | 282.2 | 283.1 | -1.8 | -0.6% | 3,323,900 |
| 2023/06/29 | 287.5 | 287.9 | 284.1 | 284.9 | -2.3 | -0.8% | 3,039,200 |
| 2023/06/28 | 283.1 | 287.2 | 282.8 | 287.2 | +4.2 | +1.5% | 4,478,800 |
| 2023/06/27 | 283.2 | 284.2 | 281.6 | 283 | +0.8 | +0.3% | 2,610,200 |
| 2023/06/26 | 283 | 283.9 | 280.4 | 282.2 | -1.5 | -0.5% | 2,619,200 |
| 2023/06/23 | 284.2 | 285.2 | 282.2 | 283.7 | -0.7 | -0.2% | 4,015,400 |
| 2023/06/22 | 283.6 | 284.9 | 283.5 | 284.4 | +1.3 | +0.5% | 3,876,300 |
| 2023/06/21 | 284.5 | 284.8 | 280.8 | 283.1 | -0.7 | -0.2% | 4,343,600 |
| 2023/06/20 | 287.5 | 287.5 | 283.1 | 283.8 | -3.4 | -1.2% | 3,223,200 |
| 2023/06/19 | 287.8 | 288.8 | 286.1 | 287.2 | +0.1 | ±0% | 4,637,000 |
| 2023/06/16 | 287 | 287.4 | 285.2 | 287.1 | ±0 | ±0% | 5,993,200 |
| 2023/06/15 | 284 | 287.9 | 282.8 | 287.1 | +3.4 | +1.2% | 5,598,900 |
| 2023/06/14 | 284.5 | 284.9 | 282 | 283.7 | +0.3 | +0.1% | 4,977,300 |
| 2023/06/13 | 282 | 284.6 | 281.6 | 283.4 | +1.1 | +0.4% | 5,608,800 |
| 2023/06/12 | 282.1 | 283.2 | 281.3 | 282.3 | -1.2 | -0.4% | 2,979,700 |
| 2023/06/09 | 278.9 | 284.5 | 278.5 | 283.5 | +4.6 | +1.6% | 8,160,900 |
| 2023/06/08 | 280 | 281.7 | 278.2 | 278.9 | +0.7 | +0.3% | 3,167,900 |
| 2023/06/07 | 282 | 283.5 | 278.1 | 278.2 | -2.2 | -0.8% | 4,964,900 |
| 2023/06/06 | 280 | 281 | 277.3 | 280.4 | -1.6 | -0.6% | 4,748,200 |
| 2023/06/05 | 281 | 283 | 279.7 | 282 | +3 | +1.1% | 6,557,200 |
401～
450
件表示中 / 4183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 | 25,700円 | +8.7% | -8.3% | 4.28% | 15.41倍 | 1.09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 |
| 山口ＦＧ | 145,700円 | +16.4% | +27.4% | 4.12% | 9.32倍 | 0.48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 | 101,700円 | +12.9% | +47.9% | 4.62% | 8.73倍 | 0.57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 |
| 七十七 | 389,300円 | +0.3% | +16.4% | 3.98% | 8.25倍 | 0.48倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
| 九州ＦＧ | 60,600円 | +0.2% | +8.0% | 3.30% | 9.20倍 | 0.37倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
市場注目の銘柄
チャート関連のコラム
