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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 1,681 | 1,690 | 1,673 | 1,677 | -6 | -0.4% | 413,000 |
| 2025/12/09 | 1,684 | 1,701 | 1,683 | 1,683 | -5 | -0.3% | 322,200 |
| 2025/12/08 | 1,684 | 1,696 | 1,677 | 1,688 | +7 | +0.4% | 404,300 |
| 2025/12/05 | 1,650 | 1,687 | 1,649 | 1,681 | +21 | +1.3% | 462,900 |
| 2025/12/04 | 1,650 | 1,663 | 1,639 | 1,660 | +17 | +1% | 377,100 |
| 2025/12/03 | 1,672 | 1,673 | 1,643 | 1,643 | -30 | -1.8% | 655,400 |
| 2025/12/02 | 1,690 | 1,702 | 1,671 | 1,673 | -7 | -0.4% | 473,600 |
| 2025/12/01 | 1,695 | 1,708 | 1,679 | 1,680 | -1 | -0.1% | 631,600 |
| 2025/11/28 | 1,650 | 1,694 | 1,650 | 1,681 | +30 | +1.8% | 833,500 |
| 2025/11/27 | 1,650 | 1,668 | 1,645 | 1,651 | +14 | +0.9% | 526,300 |
| 2025/11/26 | 1,615 | 1,640 | 1,615 | 1,637 | +22 | +1.4% | 694,400 |
| 2025/11/25 | 1,613 | 1,624 | 1,590 | 1,615 | +34 | +2.2% | 985,100 |
| 2025/11/21 | 1,547 | 1,582 | 1,543 | 1,581 | +19 | +1.2% | 837,100 |
| 2025/11/20 | 1,548 | 1,565 | 1,543 | 1,562 | +41 | +2.7% | 439,600 |
| 2025/11/19 | 1,532 | 1,539 | 1,497 | 1,521 | ±0 | ±0% | 758,600 |
| 2025/11/18 | 1,534 | 1,542 | 1,513 | 1,521 | -19 | -1.2% | 682,600 |
| 2025/11/17 | 1,561 | 1,573 | 1,532 | 1,540 | -21 | -1.3% | 657,000 |
| 2025/11/14 | 1,620 | 1,620 | 1,554 | 1,561 | -64 | -3.9% | 1,549,000 |
| 2025/11/13 | 1,580 | 1,650 | 1,499 | 1,625 | +65 | +4.2% | 1,792,100 |
| 2025/11/12 | 1,565 | 1,583 | 1,553 | 1,560 | +11 | +0.7% | 918,900 |
| 2025/11/11 | 1,565 | 1,565 | 1,539 | 1,549 | -6 | -0.4% | 538,100 |
| 2025/11/10 | 1,535 | 1,555 | 1,522 | 1,555 | +35 | +2.3% | 1,009,600 |
| 2025/11/07 | 1,530 | 1,536 | 1,509 | 1,520 | -26 | -1.7% | 771,300 |
| 2025/11/06 | 1,550 | 1,558 | 1,539 | 1,546 | -4 | -0.3% | 962,800 |
| 2025/11/05 | 1,544 | 1,554 | 1,505 | 1,550 | +1 | +0.1% | 865,900 |
| 2025/11/04 | 1,529 | 1,566 | 1,515 | 1,549 | +8 | +0.5% | 789,300 |
| 2025/10/31 | 1,542 | 1,554 | 1,527 | 1,541 | -1 | -0.1% | 467,100 |
| 2025/10/30 | 1,515 | 1,543 | 1,510 | 1,542 | +40 | +2.7% | 801,500 |
| 2025/10/29 | 1,524 | 1,529 | 1,500 | 1,502 | -27 | -1.8% | 761,200 |
| 2025/10/28 | 1,546 | 1,546 | 1,519 | 1,529 | -17 | -1.1% | 712,200 |
| 2025/10/27 | 1,523 | 1,548 | 1,516 | 1,546 | +36 | +2.4% | 705,000 |
| 2025/10/24 | 1,519 | 1,521 | 1,505 | 1,510 | -1 | -0.1% | 463,700 |
| 2025/10/23 | 1,507 | 1,523 | 1,507 | 1,511 | -5 | -0.3% | 507,100 |
| 2025/10/22 | 1,510 | 1,528 | 1,507 | 1,516 | +6 | +0.4% | 532,800 |
| 2025/10/21 | 1,516 | 1,525 | 1,500 | 1,510 | -5 | -0.3% | 741,600 |
| 2025/10/20 | 1,480 | 1,521 | 1,473 | 1,515 | +61 | +4.2% | 1,235,300 |
| 2025/10/17 | 1,438 | 1,476 | 1,397 | 1,454 | -63 | -4.2% | 2,081,100 |
| 2025/10/16 | 1,513 | 1,522 | 1,502 | 1,517 | +13 | +0.9% | 772,100 |
| 2025/10/15 | 1,485 | 1,511 | 1,477 | 1,504 | +35 | +2.4% | 615,900 |
| 2025/10/14 | 1,463 | 1,494 | 1,463 | 1,469 | -23 | -1.5% | 737,000 |
| 2025/10/10 | 1,519 | 1,519 | 1,489 | 1,492 | -53 | -3.4% | 1,387,100 |
| 2025/10/09 | 1,516 | 1,545 | 1,436 | 1,545 | +20 | +1.3% | 1,176,400 |
| 2025/10/08 | 1,509 | 1,550 | 1,503 | 1,525 | +8 | +0.5% | 1,243,800 |
| 2025/10/07 | 1,557 | 1,571 | 1,517 | 1,517 | -54 | -3.4% | 863,300 |
| 2025/10/06 | 1,575 | 1,583 | 1,531 | 1,571 | -2 | -0.1% | 1,175,400 |
| 2025/10/03 | 1,522 | 1,575 | 1,522 | 1,573 | +52 | +3.4% | 1,007,100 |
| 2025/10/02 | 1,520 | 1,548 | 1,506 | 1,521 | +1 | +0.1% | 915,400 |
| 2025/10/01 | 1,535 | 1,538 | 1,505 | 1,520 | -23 | -1.5% | 888,400 |
| 2025/09/30 | 1,545 | 1,555 | 1,520 | 1,543 | -6 | -0.4% | 663,700 |
| 2025/09/29 | 1,560 | 1,566 | 1,540 | 1,549 | -28 | -1.8% | 504,500 |
151～
200
件表示中 / 3991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 | 274,500円 | +18.3% | +33.7% | 2.19% | 14.61倍 | 1.45倍 |
|
静岡東部、神奈川西部地盤。個人向け貸出が軸。不正融資問題による業務改善命令は未解除 |
| きらぼし | 177,200円 | +35.5% | -3.1% | 1.69% | 12.68倍 | 1.20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 |
| 十六ＦＧ | 256,200円 | +3.5% | +2.9% | 2.07% | 15.13倍 | 0.97倍 |
|
岐阜県の十六銀行が中核。資金量は県内首位。県内貸出シェア約３割。２１年１０月持株会社化 |
| 北洋銀行 | 121,700円 | -4.6% | +18.3% | 2.63% | 15.49倍 | 1.17倍 |
|
北海道地盤。資金量は第二地銀で断トツ。０８年札幌銀と合併。道内預貸金シェア４割近い |
| あいちＦＧ | 182,800円 | +11.1% | -9.4% | 1.64% | 19.37倍 | 1.03倍 |
|
愛知の貸出残高２位愛知銀と３位中京銀統合し誕生。三重の三十三ＦＧと２７年４月経営統合へ |
市場注目の銘柄
チャート関連のコラム
