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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 299.5 | 302.3 | 297.6 | 298.4 | +0.1 | ±0% | 5,957,200 |
| 2024/02/27 | 299.8 | 300.3 | 295.3 | 298.3 | -2 | -0.7% | 7,582,800 |
| 2024/02/26 | 301.5 | 303.4 | 299.4 | 300.3 | +0.6 | +0.2% | 4,993,100 |
| 2024/02/22 | 299.5 | 301.9 | 299.3 | 299.7 | +0.3 | +0.1% | 4,055,900 |
| 2024/02/21 | 300.5 | 300.5 | 297.9 | 299.4 | +0.4 | +0.1% | 3,373,200 |
| 2024/02/20 | 300 | 300.8 | 297.9 | 299 | ±0 | ±0% | 4,622,500 |
| 2024/02/19 | 294.5 | 299.2 | 294.5 | 299 | +5.3 | +1.8% | 4,785,900 |
| 2024/02/16 | 293.7 | 296.8 | 292.6 | 293.7 | +1.4 | +0.5% | 5,637,900 |
| 2024/02/15 | 294.1 | 295 | 291.3 | 292.3 | -0.6 | -0.2% | 4,594,900 |
| 2024/02/14 | 297.5 | 298.5 | 292.5 | 292.9 | -2.7 | -0.9% | 6,175,800 |
| 2024/02/13 | 296.5 | 297.8 | 293.3 | 295.6 | ±0 | ±0% | 8,341,600 |
| 2024/02/09 | 299 | 300.4 | 295.1 | 295.6 | -3.6 | -1.2% | 7,982,700 |
| 2024/02/08 | 302.5 | 302.9 | 298.5 | 299.2 | -3.9 | -1.3% | 5,857,100 |
| 2024/02/07 | 302 | 304.3 | 301.1 | 303.1 | +2.2 | +0.7% | 3,992,100 |
| 2024/02/06 | 307.8 | 308.3 | 300.9 | 300.9 | -9.5 | -3.1% | 8,683,100 |
| 2024/02/05 | 308 | 312.5 | 307.7 | 310.4 | +4.2 | +1.4% | 5,518,600 |
| 2024/02/02 | 307.6 | 307.6 | 304.9 | 306.2 | -1.3 | -0.4% | 5,149,200 |
| 2024/02/01 | 306.8 | 307.8 | 305.9 | 307.5 | -1.9 | -0.6% | 4,639,000 |
| 2024/01/31 | 307 | 309.4 | 305.6 | 309.4 | +3.4 | +1.1% | 4,341,000 |
| 2024/01/30 | 305.8 | 308 | 305.2 | 306 | +0.3 | +0.1% | 3,678,800 |
| 2024/01/29 | 304.8 | 306.6 | 304.8 | 305.7 | +1 | +0.3% | 2,973,500 |
| 2024/01/26 | 304.8 | 307.7 | 303.4 | 304.7 | -0.3 | -0.1% | 4,976,300 |
| 2024/01/25 | 308.8 | 309.1 | 304.8 | 305 | -3.8 | -1.2% | 5,216,400 |
| 2024/01/24 | 305 | 308.8 | 304.1 | 308.8 | +2.4 | +0.8% | 6,147,900 |
| 2024/01/23 | 307.8 | 309.8 | 306.3 | 306.4 | -0.9 | -0.3% | 4,984,500 |
| 2024/01/22 | 307.6 | 307.9 | 306.6 | 307.3 | +0.3 | +0.1% | 3,267,100 |
| 2024/01/19 | 308.8 | 309.1 | 306.3 | 307 | -1.8 | -0.6% | 3,231,100 |
| 2024/01/18 | 308.5 | 310 | 306.4 | 308.8 | +0.8 | +0.3% | 3,168,800 |
| 2024/01/17 | 308.8 | 312.6 | 308 | 308 | ±0 | ±0% | 4,254,700 |
| 2024/01/16 | 308.4 | 309.6 | 306.8 | 308 | +0.7 | +0.2% | 3,340,500 |
| 2024/01/15 | 305.7 | 308.5 | 305.6 | 307.3 | +2.8 | +0.9% | 2,515,500 |
| 2024/01/12 | 307.7 | 308.6 | 303.6 | 304.5 | -3.2 | -1% | 3,761,700 |
| 2024/01/11 | 304.2 | 308.9 | 304 | 307.7 | +6.3 | +2.1% | 5,472,100 |
| 2024/01/10 | 301 | 303.8 | 300.5 | 301.4 | +1 | +0.3% | 3,995,500 |
| 2024/01/09 | 300.3 | 300.7 | 297.8 | 300.4 | +0.1 | ±0% | 7,527,600 |
| 2024/01/05 | 303 | 303.9 | 299.4 | 300.3 | -1.4 | -0.5% | 5,911,700 |
| 2024/01/04 | 300.3 | 301.8 | 296.6 | 301.7 | +2 | +0.7% | 5,752,700 |
| 2023/12/29 | 298.1 | 301 | 298.1 | 299.7 | +1.8 | +0.6% | 2,904,500 |
| 2023/12/28 | 296.9 | 298 | 295.8 | 297.9 | +0.9 | +0.3% | 2,177,300 |
| 2023/12/27 | 295.2 | 297 | 294.9 | 297 | +2.2 | +0.7% | 2,518,700 |
| 2023/12/26 | 294.9 | 295.4 | 293.1 | 294.8 | -0.1 | ±0% | 2,058,500 |
| 2023/12/25 | 295.5 | 296.3 | 293.8 | 294.9 | +0.5 | +0.2% | 1,906,700 |
| 2023/12/22 | 291.9 | 294.7 | 291.8 | 294.4 | +2.3 | +0.8% | 2,588,800 |
| 2023/12/21 | 293.2 | 293.5 | 291.3 | 292.1 | -0.8 | -0.3% | 2,530,300 |
| 2023/12/20 | 292 | 295.6 | 290.9 | 292.9 | -1.2 | -0.4% | 3,507,200 |
| 2023/12/19 | 297 | 297 | 293.3 | 294.1 | -1.2 | -0.4% | 2,520,300 |
| 2023/12/18 | 294.1 | 296.6 | 292.2 | 295.3 | -1.9 | -0.6% | 3,892,400 |
| 2023/12/15 | 301.4 | 301.6 | 296.2 | 297.2 | -4 | -1.3% | 4,974,800 |
| 2023/12/14 | 301.6 | 303.8 | 298.3 | 301.2 | -1.7 | -0.6% | 4,510,500 |
| 2023/12/13 | 304.7 | 306.2 | 302.4 | 302.9 | -0.6 | -0.2% | 2,160,900 |
51～
100
件表示中 / 3964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 | 26,600円 | +8.7% | -8.3% | 4.14% | 15.96倍 | 1.15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 |
| ひろぎん | 118,800円 | - | - | 3.37% | - | 0.67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 | 471,500円 | - | - | 2.97% | - | 0.58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 |
| 西日本ＦＨ | 204,400円 | +0.8% | +15.1% | 2.94% | 10.62倍 | 0.50倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
| あおぞら | 240,200円 | - | - | 3.16% | - | 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 |
市場注目の銘柄
チャート関連のコラム
