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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 986 | 1,082 | 986 | 1,053 | +48 | +4.8% | 2,014,400 |
| 2024/08/06 | 992 | 1,046 | 986 | 1,005 | +87 | +9.5% | 1,974,900 |
| 2024/08/05 | 998 | 1,002 | 890 | 918 | -170 | -15.6% | 2,619,700 |
| 2024/08/02 | 1,150 | 1,160 | 1,087 | 1,088 | -121 | -10% | 1,679,600 |
| 2024/08/01 | 1,210 | 1,220 | 1,191 | 1,209 | +10 | +0.8% | 1,565,400 |
| 2024/07/31 | 1,152 | 1,202 | 1,146 | 1,199 | +57 | +5% | 1,187,800 |
| 2024/07/30 | 1,152 | 1,156 | 1,132 | 1,142 | -15 | -1.3% | 493,400 |
| 2024/07/29 | 1,150 | 1,167 | 1,138 | 1,157 | +20 | +1.8% | 489,200 |
| 2024/07/26 | 1,126 | 1,154 | 1,121 | 1,137 | +1 | +0.1% | 890,600 |
| 2024/07/25 | 1,153 | 1,178 | 1,130 | 1,136 | -38 | -3.2% | 1,025,100 |
| 2024/07/24 | 1,194 | 1,211 | 1,174 | 1,174 | -18 | -1.5% | 1,254,200 |
| 2024/07/23 | 1,159 | 1,192 | 1,151 | 1,192 | +49 | +4.3% | 885,900 |
| 2024/07/22 | 1,180 | 1,194 | 1,141 | 1,143 | -35 | -3% | 1,177,300 |
| 2024/07/19 | 1,145 | 1,179 | 1,137 | 1,178 | +46 | +4.1% | 1,789,500 |
| 2024/07/18 | 1,093 | 1,145 | 1,093 | 1,132 | +32 | +2.9% | 1,389,000 |
| 2024/07/17 | 1,099 | 1,109 | 1,090 | 1,100 | +12 | +1.1% | 603,500 |
| 2024/07/16 | 1,080 | 1,104 | 1,067 | 1,088 | -8 | -0.7% | 986,900 |
| 2024/07/12 | 1,068 | 1,109 | 1,065 | 1,096 | +22 | +2% | 1,381,600 |
| 2024/07/11 | 1,080 | 1,088 | 1,068 | 1,074 | +9 | +0.8% | 617,500 |
| 2024/07/10 | 1,061 | 1,068 | 1,050 | 1,065 | +17 | +1.6% | 583,500 |
| 2024/07/09 | 1,040 | 1,052 | 1,035 | 1,048 | +11 | +1.1% | 448,200 |
| 2024/07/08 | 1,066 | 1,066 | 1,035 | 1,037 | -27 | -2.5% | 743,500 |
| 2024/07/05 | 1,077 | 1,087 | 1,064 | 1,064 | -13 | -1.2% | 814,200 |
| 2024/07/04 | 1,073 | 1,092 | 1,066 | 1,077 | +6 | +0.6% | 677,000 |
| 2024/07/03 | 1,093 | 1,095 | 1,064 | 1,071 | -17 | -1.6% | 1,020,700 |
| 2024/07/02 | 1,077 | 1,092 | 1,066 | 1,088 | +7 | +0.6% | 1,077,200 |
| 2024/07/01 | 1,070 | 1,093 | 1,049 | 1,081 | +24 | +2.3% | 1,033,800 |
| 2024/06/28 | 1,058 | 1,076 | 1,051 | 1,057 | ±0 | ±0% | 779,400 |
| 2024/06/27 | 1,045 | 1,066 | 1,039 | 1,057 | +16 | +1.5% | 1,055,300 |
| 2024/06/26 | 1,050 | 1,054 | 1,039 | 1,041 | -1 | -0.1% | 612,200 |
| 2024/06/25 | 1,033 | 1,045 | 1,018 | 1,042 | +20 | +2% | 1,083,900 |
| 2024/06/24 | 1,021 | 1,036 | 1,015 | 1,022 | +1 | +0.1% | 712,400 |
| 2024/06/21 | 1,024 | 1,029 | 1,013 | 1,021 | +2 | +0.2% | 1,037,800 |
| 2024/06/20 | 1,026 | 1,029 | 1,012 | 1,019 | -13 | -1.3% | 795,300 |
| 2024/06/19 | 1,026 | 1,046 | 1,023 | 1,032 | +13 | +1.3% | 824,100 |
| 2024/06/18 | 1,045 | 1,045 | 1,005 | 1,019 | -13 | -1.3% | 958,500 |
| 2024/06/17 | 1,033 | 1,043 | 1,018 | 1,032 | -7 | -0.7% | 696,100 |
| 2024/06/14 | 1,047 | 1,059 | 1,035 | 1,039 | -12 | -1.1% | 942,800 |
| 2024/06/13 | 1,061 | 1,066 | 1,050 | 1,051 | -15 | -1.4% | 475,000 |
| 2024/06/12 | 1,055 | 1,074 | 1,053 | 1,066 | -3 | -0.3% | 539,700 |
| 2024/06/11 | 1,096 | 1,100 | 1,069 | 1,069 | -20 | -1.8% | 791,300 |
| 2024/06/10 | 1,080 | 1,112 | 1,075 | 1,089 | +18 | +1.7% | 894,900 |
| 2024/06/07 | 1,076 | 1,090 | 1,066 | 1,071 | +3 | +0.3% | 703,600 |
| 2024/06/06 | 1,060 | 1,086 | 1,049 | 1,068 | -6 | -0.6% | 1,036,700 |
| 2024/06/05 | 1,104 | 1,108 | 1,072 | 1,074 | -54 | -4.8% | 1,154,000 |
| 2024/06/04 | 1,146 | 1,150 | 1,100 | 1,128 | -15 | -1.3% | 1,464,900 |
| 2024/06/03 | 1,110 | 1,148 | 1,107 | 1,143 | +39 | +3.5% | 1,487,000 |
| 2024/05/31 | 1,070 | 1,117 | 1,070 | 1,104 | +41 | +3.9% | 1,994,000 |
| 2024/05/30 | 1,031 | 1,064 | 1,024 | 1,063 | +27 | +2.6% | 2,958,200 |
| 2024/05/29 | 1,040 | 1,068 | 1,023 | 1,036 | -3 | -0.3% | 1,656,700 |
201～
250
件表示中 / 3714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 | 132,800円 | +1.9% | +5.1% | 2.79% | 11.00倍 | 0.82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 |
| 第四北越 | 332,500円 | +5.3% | +16.8% | 4.51% | 8.79倍 | 0.61倍 |
|
新潟県首位の第四銀行と同２位の北越銀行が経営統合。２１年１月に両行合併。地銀上位 |
| あおぞら | 215,400円 | +46.9% | +70.8% | 4.09% | 13.55倍 | 0.66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 | 56,800円 | +15.0% | +24.0% | 4.58% | 8.80倍 | 0.57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 |
| 山合銀 | 124,700円 | +20.5% | +13.8% | 4.49% | 9.02倍 | 0.61倍 |
|
山陰地盤。鳥取、島根で預金高１位。広島、岡山、大阪、兵庫にも展開。営業地域が広範な点に特徴 |
市場注目の銘柄
チャート関連のコラム
