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 |
|---|---|---|---|---|---|---|---|
| 2013/04/17 | 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 |
| 2013/02/27 | 1,343 | 1,346 | 1,312 | 1,312 | -37 | -2.7% | 616,000 |
| 2013/02/26 | 1,341 | 1,370 | 1,329 | 1,349 | -12 | -0.9% | 748,000 |
| 2013/02/25 | 1,349 | 1,368 | 1,333 | 1,361 | +18 | +1.3% | 1,080,000 |
| 2013/02/22 | 1,338 | 1,348 | 1,325 | 1,343 | -14 | -1% | 661,000 |
| 2013/02/21 | 1,355 | 1,374 | 1,345 | 1,357 | -2 | -0.1% | 477,000 |
| 2013/02/20 | 1,360 | 1,380 | 1,352 | 1,359 | +11 | +0.8% | 566,000 |
| 2013/02/19 | 1,327 | 1,351 | 1,320 | 1,348 | +7 | +0.5% | 715,000 |
| 2013/02/18 | 1,282 | 1,350 | 1,276 | 1,341 | +60 | +4.7% | 1,032,000 |
| 2013/02/15 | 1,306 | 1,307 | 1,261 | 1,281 | -29 | -2.2% | 888,000 |
| 2013/02/14 | 1,317 | 1,325 | 1,302 | 1,310 | +12 | +0.9% | 1,049,000 |
| 2013/02/13 | 1,306 | 1,314 | 1,291 | 1,298 | -16 | -1.2% | 598,000 |
| 2013/02/12 | 1,274 | 1,331 | 1,265 | 1,314 | +56 | +4.5% | 1,109,000 |
| 2013/02/08 | 1,265 | 1,273 | 1,248 | 1,258 | -2 | -0.2% | 732,000 |
| 2013/02/07 | 1,254 | 1,273 | 1,246 | 1,260 | -6 | -0.5% | 701,000 |
| 2013/02/06 | 1,260 | 1,275 | 1,247 | 1,266 | +21 | +1.7% | 790,000 |
| 2013/02/05 | 1,230 | 1,266 | 1,230 | 1,245 | ±0 | ±0% | 834,000 |
3001～
3050
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
