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 |
|---|---|---|---|---|---|---|---|
| 2013/07/01 | 1,800 | 1,827 | 1,752 | 1,822 | +20 | +1.1% | 732,000 |
| 2013/06/28 | 1,693 | 1,808 | 1,693 | 1,802 | +129 | +7.7% | 1,153,000 |
| 2013/06/27 | 1,618 | 1,673 | 1,618 | 1,673 | +62 | +3.8% | 484,000 |
| 2013/06/26 | 1,652 | 1,665 | 1,600 | 1,611 | -24 | -1.5% | 409,000 |
| 2013/06/25 | 1,633 | 1,660 | 1,617 | 1,635 | -14 | -0.8% | 555,000 |
| 2013/06/24 | 1,690 | 1,694 | 1,643 | 1,649 | -27 | -1.6% | 387,000 |
| 2013/06/21 | 1,578 | 1,678 | 1,568 | 1,676 | +48 | +2.9% | 1,500,000 |
| 2013/06/20 | 1,631 | 1,647 | 1,617 | 1,628 | -31 | -1.9% | 564,000 |
| 2013/06/19 | 1,661 | 1,678 | 1,637 | 1,659 | +22 | +1.3% | 746,000 |
| 2013/06/18 | 1,656 | 1,667 | 1,613 | 1,637 | +8 | +0.5% | 1,158,000 |
| 2013/06/17 | 1,530 | 1,631 | 1,527 | 1,629 | +100 | +6.5% | 1,729,000 |
| 2013/06/14 | 1,568 | 1,574 | 1,518 | 1,529 | +24 | +1.6% | 1,482,000 |
| 2013/06/13 | 1,544 | 1,565 | 1,496 | 1,505 | -72 | -4.6% | 599,000 |
| 2013/06/12 | 1,580 | 1,589 | 1,535 | 1,577 | -51 | -3.1% | 890,000 |
| 2013/06/11 | 1,668 | 1,668 | 1,594 | 1,628 | -40 | -2.4% | 1,381,000 |
| 2013/06/10 | 1,650 | 1,680 | 1,620 | 1,668 | +70 | +4.4% | 2,474,000 |
| 2013/06/07 | 1,528 | 1,609 | 1,509 | 1,598 | +29 | +1.8% | 1,407,000 |
| 2013/06/06 | 1,548 | 1,598 | 1,536 | 1,569 | -19 | -1.2% | 1,506,000 |
| 2013/06/05 | 1,560 | 1,646 | 1,533 | 1,588 | -12 | -0.8% | 1,611,000 |
| 2013/06/04 | 1,517 | 1,605 | 1,477 | 1,600 | ±0 | ±0% | 2,446,000 |
| 2013/06/03 | 1,536 | 1,600 | 1,510 | 1,600 | +66 | +4.3% | 1,566,000 |
| 2013/05/31 | 1,548 | 1,554 | 1,509 | 1,534 | +56 | +3.8% | 2,194,000 |
| 2013/05/30 | 1,486 | 1,521 | 1,465 | 1,478 | -82 | -5.3% | 2,197,000 |
| 2013/05/29 | 1,554 | 1,583 | 1,511 | 1,560 | +76 | +5.1% | 2,140,000 |
| 2013/05/28 | 1,482 | 1,515 | 1,450 | 1,484 | -17 | -1.1% | 1,525,000 |
| 2013/05/27 | 1,561 | 1,561 | 1,487 | 1,501 | -61 | -3.9% | 1,260,000 |
| 2013/05/24 | 1,570 | 1,657 | 1,521 | 1,562 | +19 | +1.2% | 1,488,000 |
| 2013/05/23 | 1,733 | 1,741 | 1,533 | 1,543 | -213 | -12.1% | 1,851,000 |
| 2013/05/22 | 1,810 | 1,815 | 1,755 | 1,756 | -56 | -3.1% | 1,330,000 |
| 2013/05/21 | 1,845 | 1,845 | 1,799 | 1,812 | -32 | -1.7% | 534,000 |
| 2013/05/20 | 1,872 | 1,880 | 1,838 | 1,844 | -27 | -1.4% | 629,000 |
| 2013/05/17 | 1,891 | 1,912 | 1,840 | 1,871 | -14 | -0.7% | 762,000 |
| 2013/05/16 | 1,970 | 1,999 | 1,866 | 1,885 | -52 | -2.7% | 964,000 |
| 2013/05/15 | 1,894 | 1,969 | 1,887 | 1,937 | +80 | +4.3% | 1,081,000 |
| 2013/05/14 | 1,854 | 1,885 | 1,846 | 1,857 | +40 | +2.2% | 1,012,000 |
| 2013/05/13 | 1,788 | 1,826 | 1,730 | 1,817 | +61 | +3.5% | 1,473,000 |
| 2013/05/10 | 1,745 | 1,762 | 1,735 | 1,756 | +45 | +2.6% | 552,000 |
| 2013/05/09 | 1,765 | 1,765 | 1,709 | 1,711 | -23 | -1.3% | 456,000 |
| 2013/05/08 | 1,743 | 1,759 | 1,731 | 1,734 | -4 | -0.2% | 447,000 |
| 2013/05/07 | 1,727 | 1,749 | 1,720 | 1,738 | +32 | +1.9% | 443,000 |
| 2013/05/02 | 1,699 | 1,716 | 1,692 | 1,706 | +8 | +0.5% | 501,000 |
| 2013/05/01 | 1,721 | 1,721 | 1,683 | 1,698 | -24 | -1.4% | 320,000 |
| 2013/04/30 | 1,710 | 1,742 | 1,707 | 1,722 | +35 | +2.1% | 768,000 |
| 2013/04/26 | 1,702 | 1,728 | 1,686 | 1,687 | -14 | -0.8% | 782,000 |
| 2013/04/25 | 1,696 | 1,710 | 1,685 | 1,701 | +22 | +1.3% | 905,000 |
| 2013/04/24 | 1,667 | 1,679 | 1,653 | 1,679 | +19 | +1.1% | 782,000 |
| 2013/04/23 | 1,651 | 1,669 | 1,630 | 1,660 | +10 | +0.6% | 927,000 |
| 2013/04/22 | 1,602 | 1,667 | 1,601 | 1,650 | +57 | +3.6% | 1,270,000 |
| 2013/04/19 | 1,586 | 1,607 | 1,574 | 1,593 | +9 | +0.6% | 1,465,000 |
| 2013/04/18 | 1,572 | 1,596 | 1,542 | 1,584 | +12 | +0.8% | 1,077,000 |
2951～
3000
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
