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 |
|---|---|---|---|---|---|---|---|
| 2013/06/07 | 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 |
| 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 |
3001～
3050
件表示中 / 3783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 | 154,200円 | +1.9% | +5.1% | 2.40% | 12.29倍 | 0.91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 | 28,800円 | +0.7% | -19.1% | 3.82% | 17.57倍 | 1.02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 | 228,800円 | +46.9% | +70.8% | 3.85% | 14.39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 | 72,300円 | +15.0% | +24.0% | 3.60% | 11.20倍 | 0.72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 |
| 百五銀 | 89,200円 | +2.0% | +2.7% | 2.69% | 11.70倍 | 0.50倍 |
|
地銀上位。三重県で断トツ。三菱ＵＦＪ銀、十六銀、名古屋銀と親密。愛知県での出店を加速 |
市場注目の銘柄
チャート関連のコラム
