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 |
|---|---|---|---|---|---|---|---|
| 2013/11/25 | 1,679 | 1,693 | 1,667 | 1,691 | +15 | +0.9% | 741,000 |
| 2013/11/22 | 1,692 | 1,696 | 1,663 | 1,676 | -14 | -0.8% | 1,083,000 |
| 2013/11/21 | 1,678 | 1,693 | 1,664 | 1,690 | +22 | +1.3% | 732,000 |
| 2013/11/20 | 1,686 | 1,693 | 1,661 | 1,668 | -6 | -0.4% | 374,000 |
| 2013/11/19 | 1,654 | 1,682 | 1,654 | 1,674 | +4 | +0.2% | 689,000 |
| 2013/11/18 | 1,688 | 1,703 | 1,663 | 1,670 | -10 | -0.6% | 1,595,000 |
| 2013/11/15 | 1,730 | 1,733 | 1,614 | 1,680 | -73 | -4.2% | 4,937,000 |
| 2013/11/14 | 1,732 | 1,783 | 1,731 | 1,753 | +32 | +1.9% | 1,111,000 |
| 2013/11/13 | 1,738 | 1,775 | 1,706 | 1,721 | -17 | -1% | 1,163,000 |
| 2013/11/12 | 1,683 | 1,743 | 1,673 | 1,738 | +54 | +3.2% | 1,127,000 |
| 2013/11/11 | 1,588 | 1,687 | 1,564 | 1,684 | +120 | +7.7% | 2,108,000 |
| 2013/11/08 | 1,532 | 1,569 | 1,525 | 1,564 | ±0 | ±0% | 878,000 |
| 2013/11/07 | 1,573 | 1,573 | 1,551 | 1,564 | +4 | +0.3% | 535,000 |
| 2013/11/06 | 1,529 | 1,568 | 1,525 | 1,560 | +30 | +2% | 844,000 |
| 2013/11/05 | 1,549 | 1,549 | 1,513 | 1,530 | +6 | +0.4% | 755,000 |
| 2013/11/01 | 1,564 | 1,564 | 1,522 | 1,524 | -30 | -1.9% | 463,000 |
| 2013/10/31 | 1,554 | 1,562 | 1,538 | 1,554 | +5 | +0.3% | 763,000 |
| 2013/10/30 | 1,540 | 1,552 | 1,537 | 1,549 | +23 | +1.5% | 496,000 |
| 2013/10/29 | 1,551 | 1,551 | 1,513 | 1,526 | -25 | -1.6% | 750,000 |
| 2013/10/28 | 1,525 | 1,552 | 1,512 | 1,551 | +39 | +2.6% | 896,000 |
| 2013/10/25 | 1,510 | 1,528 | 1,486 | 1,512 | -6 | -0.4% | 1,359,000 |
| 2013/10/24 | 1,482 | 1,524 | 1,471 | 1,518 | +37 | +2.5% | 1,140,000 |
| 2013/10/23 | 1,549 | 1,562 | 1,478 | 1,481 | -63 | -4.1% | 2,046,000 |
| 2013/10/22 | 1,574 | 1,582 | 1,543 | 1,544 | -28 | -1.8% | 1,106,000 |
| 2013/10/21 | 1,554 | 1,575 | 1,550 | 1,572 | +24 | +1.6% | 1,183,000 |
| 2013/10/18 | 1,601 | 1,610 | 1,544 | 1,548 | -59 | -3.7% | 1,917,000 |
| 2013/10/17 | 1,640 | 1,648 | 1,594 | 1,607 | -23 | -1.4% | 1,139,000 |
| 2013/10/16 | 1,648 | 1,650 | 1,620 | 1,630 | -12 | -0.7% | 341,000 |
| 2013/10/15 | 1,646 | 1,670 | 1,638 | 1,642 | +20 | +1.2% | 895,000 |
| 2013/10/11 | 1,600 | 1,625 | 1,591 | 1,622 | +23 | +1.4% | 1,127,000 |
| 2013/10/10 | 1,618 | 1,643 | 1,582 | 1,599 | -34 | -2.1% | 843,000 |
| 2013/10/09 | 1,603 | 1,638 | 1,598 | 1,633 | +20 | +1.2% | 581,000 |
| 2013/10/08 | 1,612 | 1,633 | 1,606 | 1,613 | -11 | -0.7% | 651,000 |
| 2013/10/07 | 1,657 | 1,672 | 1,612 | 1,624 | -32 | -1.9% | 644,000 |
| 2013/10/04 | 1,659 | 1,673 | 1,637 | 1,656 | -23 | -1.4% | 456,000 |
| 2013/10/03 | 1,688 | 1,709 | 1,676 | 1,679 | -8 | -0.5% | 512,000 |
| 2013/10/02 | 1,734 | 1,750 | 1,672 | 1,687 | -47 | -2.7% | 744,000 |
| 2013/10/01 | 1,688 | 1,752 | 1,672 | 1,734 | +47 | +2.8% | 1,229,000 |
| 2013/09/30 | 1,697 | 1,705 | 1,681 | 1,687 | -16 | -0.9% | 691,000 |
| 2013/09/27 | 1,675 | 1,709 | 1,663 | 1,703 | +36 | +2.2% | 675,000 |
| 2013/09/26 | 1,650 | 1,669 | 1,610 | 1,667 | +10 | +0.6% | 312,000 |
| 2013/09/25 | 1,627 | 1,658 | 1,603 | 1,657 | +30 | +1.8% | 610,000 |
| 2013/09/24 | 1,635 | 1,650 | 1,601 | 1,627 | -44 | -2.6% | 666,000 |
| 2013/09/20 | 1,666 | 1,671 | 1,646 | 1,671 | +6 | +0.4% | 553,000 |
| 2013/09/19 | 1,600 | 1,666 | 1,594 | 1,665 | +92 | +5.8% | 1,203,000 |
| 2013/09/18 | 1,556 | 1,592 | 1,547 | 1,573 | +33 | +2.1% | 851,000 |
| 2013/09/17 | 1,589 | 1,613 | 1,539 | 1,540 | -63 | -3.9% | 1,106,000 |
| 2013/09/13 | 1,587 | 1,617 | 1,575 | 1,603 | -6 | -0.4% | 810,000 |
| 2013/09/12 | 1,662 | 1,662 | 1,603 | 1,609 | -53 | -3.2% | 529,000 |
| 2013/09/11 | 1,650 | 1,664 | 1,640 | 1,662 | +29 | +1.8% | 1,454,000 |
2851～
2900
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 | 139,100円 | +1.9% | +5.1% | 2.66% | 11.17倍 | 0.83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 | 27,000円 | +0.7% | -19.1% | 4.07% | 16.47倍 | 0.95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 | 223,100円 | +46.9% | +70.8% | 3.94% | 14.03倍 | 0.69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 | 64,700円 | +15.0% | +24.0% | 4.02% | 10.03倍 | 0.64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 | 661,000円 | +8.2% | +12.8% | 2.57% | 6.17倍 | 0.63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
