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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 321.5 | 324.6 | 318.3 | 321.2 | -6.4 | -2% | 4,537,300 |
| 2023/09/27 | 326.1 | 327.6 | 323.7 | 327.6 | -0.7 | -0.2% | 4,020,900 |
| 2023/09/26 | 324.6 | 329.5 | 324.3 | 328.3 | +3.8 | +1.2% | 4,261,100 |
| 2023/09/25 | 326.1 | 326.3 | 322.7 | 324.5 | -3.5 | -1.1% | 3,710,700 |
| 2023/09/22 | 325 | 329.4 | 323.3 | 328 | +1.7 | +0.5% | 4,196,300 |
| 2023/09/21 | 324.6 | 330.5 | 324.5 | 326.3 | +2.4 | +0.7% | 5,228,800 |
| 2023/09/20 | 327 | 327.6 | 322.7 | 323.9 | -2.1 | -0.6% | 5,436,300 |
| 2023/09/19 | 325.5 | 327.8 | 322.4 | 326 | +0.5 | +0.2% | 6,216,300 |
| 2023/09/15 | 327.9 | 331.7 | 324.6 | 325.5 | -1.5 | -0.5% | 7,680,100 |
| 2023/09/14 | 325 | 328 | 324.6 | 327 | +4 | +1.2% | 5,034,400 |
| 2023/09/13 | 323.9 | 323.9 | 320.4 | 323 | +2 | +0.6% | 5,027,600 |
| 2023/09/12 | 322.3 | 323.6 | 317.2 | 321 | -1 | -0.3% | 5,541,000 |
| 2023/09/11 | 318.8 | 324.2 | 318.7 | 322 | +4.8 | +1.5% | 6,224,900 |
| 2023/09/08 | 316.5 | 319.2 | 316.2 | 317.2 | -2.2 | -0.7% | 4,504,800 |
| 2023/09/07 | 318.9 | 321.8 | 317.1 | 319.4 | +1.4 | +0.4% | 3,964,900 |
| 2023/09/06 | 317 | 318.8 | 315.2 | 318 | +2.1 | +0.7% | 4,814,700 |
| 2023/09/05 | 321.5 | 321.8 | 313.9 | 315.9 | -2.1 | -0.7% | 4,797,900 |
| 2023/09/04 | 314 | 318 | 312.2 | 318 | +5.2 | +1.7% | 4,274,700 |
| 2023/09/01 | 309.9 | 314.4 | 309.3 | 312.8 | +3 | +1% | 4,516,500 |
| 2023/08/31 | 306 | 311.3 | 305.1 | 309.8 | +2.4 | +0.8% | 6,341,700 |
| 2023/08/30 | 306 | 309 | 305.4 | 307.4 | +1.2 | +0.4% | 3,279,500 |
| 2023/08/29 | 305.4 | 306.9 | 304.4 | 306.2 | +0.1 | ±0% | 3,217,500 |
| 2023/08/28 | 306.9 | 307.9 | 305.1 | 306.1 | -0.1 | ±0% | 4,788,200 |
| 2023/08/25 | 309.6 | 309.6 | 305.5 | 306.2 | -2.8 | -0.9% | 4,722,600 |
| 2023/08/24 | 306.8 | 309.8 | 306.2 | 309 | +1.8 | +0.6% | 3,296,400 |
| 2023/08/23 | 307 | 308 | 305.3 | 307.2 | -3.6 | -1.2% | 3,689,100 |
| 2023/08/22 | 307.2 | 310.8 | 306.1 | 310.8 | +4.6 | +1.5% | 5,514,900 |
| 2023/08/21 | 306.8 | 309.9 | 306 | 306.2 | -0.1 | ±0% | 5,715,800 |
| 2023/08/18 | 306 | 310.5 | 303.9 | 306.3 | +1.9 | +0.6% | 8,889,100 |
| 2023/08/17 | 299.8 | 304.4 | 297.3 | 304.4 | +6.2 | +2.1% | 6,259,200 |
| 2023/08/16 | 298 | 299.3 | 295.1 | 298.2 | -2 | -0.7% | 4,396,300 |
| 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 |
151～
200
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
