スルガ銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 1,355 | 1,365 | 1,322 | 1,324 | -2 | -0.2% | 1,448,400 |
| 2025/02/27 | 1,309 | 1,329 | 1,308 | 1,326 | +8 | +0.6% | 890,900 |
| 2025/02/26 | 1,318 | 1,340 | 1,307 | 1,318 | +2 | +0.2% | 1,005,600 |
| 2025/02/25 | 1,331 | 1,360 | 1,316 | 1,316 | -5 | -0.4% | 1,082,600 |
| 2025/02/21 | 1,316 | 1,337 | 1,310 | 1,321 | -8 | -0.6% | 523,200 |
| 2025/02/20 | 1,330 | 1,340 | 1,312 | 1,329 | -5 | -0.4% | 727,400 |
| 2025/02/19 | 1,313 | 1,344 | 1,312 | 1,334 | +22 | +1.7% | 810,700 |
| 2025/02/18 | 1,317 | 1,324 | 1,307 | 1,312 | +5 | +0.4% | 387,700 |
| 2025/02/17 | 1,311 | 1,333 | 1,307 | 1,307 | -4 | -0.3% | 510,900 |
| 2025/02/14 | 1,275 | 1,323 | 1,272 | 1,311 | +34 | +2.7% | 738,000 |
| 2025/02/13 | 1,290 | 1,306 | 1,276 | 1,277 | -20 | -1.5% | 745,700 |
| 2025/02/12 | 1,307 | 1,308 | 1,281 | 1,297 | -12 | -0.9% | 812,200 |
| 2025/02/10 | 1,300 | 1,322 | 1,294 | 1,309 | +15 | +1.2% | 996,300 |
| 2025/02/07 | 1,328 | 1,360 | 1,292 | 1,294 | +34 | +2.7% | 1,817,700 |
| 2025/02/06 | 1,219 | 1,264 | 1,203 | 1,260 | +49 | +4% | 1,262,000 |
| 2025/02/05 | 1,205 | 1,219 | 1,205 | 1,211 | +8 | +0.7% | 660,500 |
| 2025/02/04 | 1,215 | 1,215 | 1,197 | 1,203 | +15 | +1.3% | 325,700 |
| 2025/02/03 | 1,201 | 1,211 | 1,186 | 1,188 | -24 | -2% | 593,200 |
| 2025/01/31 | 1,229 | 1,234 | 1,210 | 1,212 | -3 | -0.2% | 550,100 |
| 2025/01/30 | 1,209 | 1,224 | 1,204 | 1,215 | +6 | +0.5% | 560,400 |
| 2025/01/29 | 1,220 | 1,220 | 1,204 | 1,209 | -2 | -0.2% | 416,000 |
| 2025/01/28 | 1,204 | 1,221 | 1,193 | 1,211 | +11 | +0.9% | 783,100 |
| 2025/01/27 | 1,165 | 1,214 | 1,164 | 1,200 | +45 | +3.9% | 1,287,500 |
| 2025/01/24 | 1,182 | 1,182 | 1,144 | 1,155 | -18 | -1.5% | 797,500 |
| 2025/01/23 | 1,165 | 1,181 | 1,160 | 1,173 | +8 | +0.7% | 689,200 |
| 2025/01/22 | 1,183 | 1,186 | 1,165 | 1,165 | -14 | -1.2% | 568,900 |
| 2025/01/21 | 1,163 | 1,179 | 1,151 | 1,179 | +21 | +1.8% | 639,300 |
| 2025/01/20 | 1,158 | 1,163 | 1,150 | 1,158 | +13 | +1.1% | 624,200 |
| 2025/01/17 | 1,135 | 1,147 | 1,116 | 1,145 | +6 | +0.5% | 703,700 |
| 2025/01/16 | 1,111 | 1,156 | 1,107 | 1,139 | +43 | +3.9% | 1,211,900 |
| 2025/01/15 | 1,099 | 1,107 | 1,088 | 1,096 | +10 | +0.9% | 438,200 |
| 2025/01/14 | 1,101 | 1,108 | 1,082 | 1,086 | -21 | -1.9% | 553,400 |
| 2025/01/10 | 1,125 | 1,126 | 1,097 | 1,107 | -18 | -1.6% | 477,700 |
| 2025/01/09 | 1,147 | 1,147 | 1,125 | 1,125 | -22 | -1.9% | 558,200 |
| 2025/01/08 | 1,130 | 1,156 | 1,126 | 1,147 | +10 | +0.9% | 836,900 |
| 2025/01/07 | 1,142 | 1,143 | 1,130 | 1,137 | -3 | -0.3% | 498,200 |
| 2025/01/06 | 1,138 | 1,143 | 1,122 | 1,140 | +12 | +1.1% | 528,200 |
| 2024/12/30 | 1,151 | 1,151 | 1,128 | 1,128 | -18 | -1.6% | 479,700 |
| 2024/12/27 | 1,147 | 1,152 | 1,139 | 1,146 | +5 | +0.4% | 405,100 |
| 2024/12/26 | 1,140 | 1,141 | 1,124 | 1,141 | +1 | +0.1% | 453,200 |
| 2024/12/25 | 1,145 | 1,145 | 1,132 | 1,140 | -10 | -0.9% | 308,900 |
| 2024/12/24 | 1,165 | 1,166 | 1,148 | 1,150 | -10 | -0.9% | 565,600 |
| 2024/12/23 | 1,146 | 1,163 | 1,140 | 1,160 | +14 | +1.2% | 756,100 |
| 2024/12/20 | 1,152 | 1,158 | 1,128 | 1,146 | -12 | -1% | 2,519,200 |
| 2024/12/19 | 1,110 | 1,158 | 1,096 | 1,158 | +50 | +4.5% | 1,265,100 |
| 2024/12/18 | 1,107 | 1,114 | 1,096 | 1,108 | +5 | +0.5% | 594,600 |
| 2024/12/17 | 1,113 | 1,118 | 1,098 | 1,103 | -7 | -0.6% | 531,100 |
| 2024/12/16 | 1,091 | 1,114 | 1,076 | 1,110 | +17 | +1.6% | 908,500 |
| 2024/12/13 | 1,075 | 1,097 | 1,070 | 1,093 | +14 | +1.3% | 1,004,200 |
| 2024/12/12 | 1,079 | 1,089 | 1,067 | 1,079 | +7 | +0.7% | 622,200 |
101～
150
件表示中 / 3749件
類似銘柄と比較する
現在ご覧いただいている「スルガ銀」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 |
|---|---|---|---|---|---|---|---|---|
| スルガ銀 | 142,500円 | +1.9% | +5.1% | 2.60% | 11.44倍 | 0.85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 |
| セブン銀行 | 27,400円 | +0.7% | -19.1% | 4.01% | 16.72倍 | 0.97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 |
| あおぞら | 227,200円 | +46.9% | +70.8% | 3.87% | 14.29倍 | 0.70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 |
| 北洋銀行 | 66,000円 | +15.0% | +24.0% | 3.94% | 10.23倍 | 0.65倍 |
|
資金量は第二地銀最大。０８年札幌銀と合併。道内貸出シェアは約３割。１３年度末公的資金を完済 |
| きらぼし | 685,000円 | +8.2% | +12.8% | 2.48% | 6.39倍 | 0.65倍 |
|
東京都民銀行と八千代銀行、新銀行東京が１８年に合併し誕生。デジタル専業のＵＩ銀行も展開 |
市場注目の銘柄
チャート関連のコラム
