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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 1,599 | 1,646 | 1,574 | 1,633 | +35 | +2.2% | 1,059,000 |
| 2013/09/09 | 1,600 | 1,635 | 1,574 | 1,598 | +61 | +4% | 755,000 |
| 2013/09/06 | 1,581 | 1,590 | 1,525 | 1,537 | -38 | -2.4% | 504,000 |
| 2013/09/05 | 1,596 | 1,603 | 1,570 | 1,575 | -13 | -0.8% | 298,000 |
| 2013/09/04 | 1,566 | 1,605 | 1,562 | 1,588 | -11 | -0.7% | 485,000 |
| 2013/09/03 | 1,603 | 1,619 | 1,581 | 1,599 | +19 | +1.2% | 541,000 |
| 2013/09/02 | 1,548 | 1,593 | 1,548 | 1,580 | +33 | +2.1% | 539,000 |
| 2013/08/30 | 1,603 | 1,603 | 1,542 | 1,547 | -55 | -3.4% | 738,000 |
| 2013/08/29 | 1,594 | 1,610 | 1,586 | 1,602 | +1 | +0.1% | 342,000 |
| 2013/08/28 | 1,591 | 1,607 | 1,567 | 1,601 | -25 | -1.5% | 417,000 |
| 2013/08/27 | 1,644 | 1,665 | 1,622 | 1,626 | -29 | -1.8% | 339,000 |
| 2013/08/26 | 1,667 | 1,689 | 1,651 | 1,655 | -16 | -1% | 280,000 |
| 2013/08/23 | 1,699 | 1,699 | 1,664 | 1,671 | +12 | +0.7% | 345,000 |
| 2013/08/22 | 1,657 | 1,705 | 1,651 | 1,659 | +2 | +0.1% | 427,000 |
| 2013/08/21 | 1,658 | 1,695 | 1,631 | 1,657 | -18 | -1.1% | 456,000 |
| 2013/08/20 | 1,702 | 1,727 | 1,675 | 1,675 | -45 | -2.6% | 264,000 |
| 2013/08/19 | 1,676 | 1,738 | 1,676 | 1,720 | +26 | +1.5% | 304,000 |
| 2013/08/16 | 1,672 | 1,709 | 1,663 | 1,694 | +10 | +0.6% | 439,000 |
| 2013/08/15 | 1,698 | 1,701 | 1,679 | 1,684 | -40 | -2.3% | 228,000 |
| 2013/08/14 | 1,705 | 1,725 | 1,683 | 1,724 | +24 | +1.4% | 266,000 |
| 2013/08/13 | 1,690 | 1,721 | 1,688 | 1,700 | +38 | +2.3% | 201,000 |
| 2013/08/12 | 1,682 | 1,689 | 1,659 | 1,662 | -34 | -2% | 277,000 |
| 2013/08/09 | 1,716 | 1,729 | 1,690 | 1,696 | -23 | -1.3% | 418,000 |
| 2013/08/08 | 1,728 | 1,768 | 1,716 | 1,719 | -27 | -1.5% | 316,000 |
| 2013/08/07 | 1,770 | 1,791 | 1,744 | 1,746 | -62 | -3.4% | 452,000 |
| 2013/08/06 | 1,776 | 1,808 | 1,755 | 1,808 | -8 | -0.4% | 553,000 |
| 2013/08/05 | 1,808 | 1,840 | 1,767 | 1,816 | -32 | -1.7% | 953,000 |
| 2013/08/02 | 1,774 | 1,856 | 1,774 | 1,848 | +78 | +4.4% | 744,000 |
| 2013/08/01 | 1,727 | 1,774 | 1,727 | 1,770 | +28 | +1.6% | 811,000 |
| 2013/07/31 | 1,705 | 1,763 | 1,705 | 1,742 | +6 | +0.3% | 753,000 |
| 2013/07/30 | 1,652 | 1,738 | 1,651 | 1,736 | +85 | +5.1% | 993,000 |
| 2013/07/29 | 1,703 | 1,703 | 1,651 | 1,651 | -71 | -4.1% | 720,000 |
| 2013/07/26 | 1,757 | 1,760 | 1,716 | 1,722 | -52 | -2.9% | 746,000 |
| 2013/07/25 | 1,803 | 1,809 | 1,770 | 1,774 | -42 | -2.3% | 760,000 |
| 2013/07/24 | 1,830 | 1,836 | 1,802 | 1,816 | -25 | -1.4% | 453,000 |
| 2013/07/23 | 1,815 | 1,849 | 1,815 | 1,841 | +26 | +1.4% | 683,000 |
| 2013/07/22 | 1,830 | 1,841 | 1,803 | 1,815 | +16 | +0.9% | 685,000 |
| 2013/07/19 | 1,829 | 1,835 | 1,783 | 1,799 | -16 | -0.9% | 1,137,000 |
| 2013/07/18 | 1,784 | 1,817 | 1,784 | 1,815 | +52 | +2.9% | 1,159,000 |
| 2013/07/17 | 1,799 | 1,800 | 1,754 | 1,763 | -43 | -2.4% | 1,355,000 |
| 2013/07/16 | 1,814 | 1,828 | 1,777 | 1,806 | +12 | +0.7% | 1,064,000 |
| 2013/07/12 | 1,800 | 1,811 | 1,787 | 1,794 | -16 | -0.9% | 683,000 |
| 2013/07/11 | 1,820 | 1,823 | 1,776 | 1,810 | -26 | -1.4% | 640,000 |
| 2013/07/10 | 1,825 | 1,866 | 1,822 | 1,836 | -7 | -0.4% | 906,000 |
| 2013/07/09 | 1,875 | 1,879 | 1,835 | 1,843 | -8 | -0.4% | 1,060,000 |
| 2013/07/08 | 1,890 | 1,895 | 1,846 | 1,851 | -22 | -1.2% | 686,000 |
| 2013/07/05 | 1,851 | 1,883 | 1,849 | 1,873 | +22 | +1.2% | 644,000 |
| 2013/07/04 | 1,832 | 1,869 | 1,830 | 1,851 | -9 | -0.5% | 532,000 |
| 2013/07/03 | 1,825 | 1,865 | 1,802 | 1,860 | +38 | +2.1% | 458,000 |
| 2013/07/02 | 1,820 | 1,830 | 1,788 | 1,822 | ±0 | ±0% | 799,000 |
2901～
2950
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
