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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 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 |
| 2013/04/17 | 1,520 | 1,574 | 1,520 | 1,572 | +70 | +4.7% | 1,038,000 |
| 2013/04/16 | 1,525 | 1,539 | 1,502 | 1,502 | -67 | -4.3% | 1,135,000 |
| 2013/04/15 | 1,585 | 1,604 | 1,561 | 1,569 | -20 | -1.3% | 718,000 |
| 2013/04/12 | 1,600 | 1,612 | 1,581 | 1,589 | -11 | -0.7% | 921,000 |
| 2013/04/11 | 1,595 | 1,634 | 1,576 | 1,600 | +14 | +0.9% | 1,144,000 |
| 2013/04/10 | 1,593 | 1,610 | 1,573 | 1,586 | -16 | -1% | 1,591,000 |
| 2013/04/09 | 1,650 | 1,650 | 1,601 | 1,602 | -42 | -2.6% | 999,000 |
| 2013/04/08 | 1,641 | 1,675 | 1,577 | 1,644 | +33 | +2% | 1,409,000 |
| 2013/04/05 | 1,539 | 1,666 | 1,532 | 1,611 | +114 | +7.6% | 1,854,000 |
| 2013/04/04 | 1,439 | 1,497 | 1,410 | 1,497 | +47 | +3.2% | 1,363,000 |
| 2013/04/03 | 1,392 | 1,456 | 1,388 | 1,450 | +44 | +3.1% | 1,628,000 |
| 2013/04/02 | 1,397 | 1,418 | 1,358 | 1,406 | -3 | -0.2% | 1,484,000 |
| 2013/04/01 | 1,514 | 1,520 | 1,403 | 1,409 | -110 | -7.2% | 1,051,000 |
| 2013/03/29 | 1,500 | 1,532 | 1,488 | 1,519 | +12 | +0.8% | 902,000 |
| 2013/03/28 | 1,479 | 1,513 | 1,471 | 1,507 | +27 | +1.8% | 789,000 |
| 2013/03/27 | 1,477 | 1,490 | 1,473 | 1,480 | -6 | -0.4% | 824,000 |
| 2013/03/26 | 1,489 | 1,501 | 1,481 | 1,486 | -7 | -0.5% | 922,000 |
| 2013/03/25 | 1,500 | 1,524 | 1,493 | 1,493 | -5 | -0.3% | 577,000 |
| 2013/03/22 | 1,530 | 1,543 | 1,498 | 1,498 | -32 | -2.1% | 610,000 |
| 2013/03/21 | 1,500 | 1,544 | 1,497 | 1,530 | +36 | +2.4% | 1,228,000 |
| 2013/03/19 | 1,502 | 1,514 | 1,489 | 1,494 | -19 | -1.3% | 1,437,000 |
| 2013/03/18 | 1,515 | 1,539 | 1,503 | 1,513 | -7 | -0.5% | 907,000 |
| 2013/03/15 | 1,520 | 1,528 | 1,498 | 1,520 | -3 | -0.2% | 1,643,000 |
| 2013/03/14 | 1,500 | 1,540 | 1,500 | 1,523 | +37 | +2.5% | 1,068,000 |
| 2013/03/13 | 1,529 | 1,539 | 1,484 | 1,486 | -19 | -1.3% | 996,000 |
| 2013/03/12 | 1,502 | 1,515 | 1,484 | 1,505 | +9 | +0.6% | 923,000 |
| 2013/03/11 | 1,493 | 1,505 | 1,470 | 1,496 | +9 | +0.6% | 1,323,000 |
| 2013/03/08 | 1,454 | 1,492 | 1,454 | 1,487 | +34 | +2.3% | 1,232,000 |
| 2013/03/07 | 1,502 | 1,502 | 1,447 | 1,453 | -48 | -3.2% | 1,144,000 |
| 2013/03/06 | 1,471 | 1,502 | 1,452 | 1,501 | +67 | +4.7% | 1,075,000 |
| 2013/03/05 | 1,483 | 1,520 | 1,427 | 1,434 | -1 | -0.1% | 1,060,000 |
| 2013/03/04 | 1,410 | 1,446 | 1,410 | 1,435 | +38 | +2.7% | 671,000 |
| 2013/03/01 | 1,373 | 1,400 | 1,370 | 1,397 | +35 | +2.6% | 635,000 |
| 2013/02/28 | 1,320 | 1,372 | 1,320 | 1,362 | +50 | +3.8% | 1,014,000 |
2951～
3000
件表示中 / 3715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 | 133,100円 | +1.9% | +5.1% | 2.78% | 11.02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 | 332,000円 | +5.3% | +16.8% | 4.52% | 8.78倍 | 0.60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 | 215,900円 | +46.9% | +70.8% | 4.08% | 13.58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 | 57,100円 | +15.0% | +24.0% | 4.55% | 8.85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 | 124,600円 | +20.5% | +13.8% | 4.49% | 9.00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
