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 |
|---|---|---|---|---|---|---|---|
| 2013/02/04 | 1,230 | 1,299 | 1,229 | 1,245 | +14 | +1.1% | 788,000 |
| 2013/02/01 | 1,195 | 1,239 | 1,193 | 1,231 | +39 | +3.3% | 1,056,000 |
| 2013/01/31 | 1,204 | 1,209 | 1,191 | 1,192 | -11 | -0.9% | 1,055,000 |
| 2013/01/30 | 1,195 | 1,206 | 1,194 | 1,203 | +13 | +1.1% | 706,000 |
| 2013/01/29 | 1,189 | 1,196 | 1,182 | 1,190 | +2 | +0.2% | 634,000 |
| 2013/01/28 | 1,200 | 1,201 | 1,180 | 1,188 | -5 | -0.4% | 609,000 |
| 2013/01/25 | 1,198 | 1,208 | 1,178 | 1,193 | +7 | +0.6% | 709,000 |
| 2013/01/24 | 1,178 | 1,191 | 1,177 | 1,186 | -2 | -0.2% | 1,030,000 |
| 2013/01/23 | 1,160 | 1,197 | 1,156 | 1,188 | +29 | +2.5% | 1,013,000 |
| 2013/01/22 | 1,139 | 1,173 | 1,137 | 1,159 | +18 | +1.6% | 1,108,000 |
| 2013/01/21 | 1,139 | 1,146 | 1,130 | 1,141 | +8 | +0.7% | 833,000 |
| 2013/01/18 | 1,149 | 1,149 | 1,126 | 1,133 | -2 | -0.2% | 1,225,000 |
| 2013/01/17 | 1,136 | 1,146 | 1,125 | 1,135 | +8 | +0.7% | 1,134,000 |
| 2013/01/16 | 1,129 | 1,147 | 1,123 | 1,127 | -4 | -0.4% | 890,000 |
| 2013/01/15 | 1,149 | 1,153 | 1,124 | 1,131 | -2 | -0.2% | 786,000 |
| 2013/01/11 | 1,131 | 1,149 | 1,130 | 1,133 | +18 | +1.6% | 758,000 |
| 2013/01/10 | 1,094 | 1,131 | 1,088 | 1,115 | +23 | +2.1% | 876,000 |
| 2013/01/09 | 1,056 | 1,098 | 1,056 | 1,092 | +19 | +1.8% | 757,000 |
| 2013/01/08 | 1,060 | 1,088 | 1,053 | 1,073 | +12 | +1.1% | 1,120,000 |
| 2013/01/07 | 1,102 | 1,120 | 1,058 | 1,061 | -36 | -3.3% | 840,000 |
| 2013/01/04 | 1,083 | 1,101 | 1,068 | 1,097 | +38 | +3.6% | 746,000 |
| 2012/12/28 | 1,044 | 1,062 | 1,030 | 1,059 | +23 | +2.2% | 736,000 |
| 2012/12/27 | 1,058 | 1,062 | 1,034 | 1,036 | -16 | -1.5% | 845,000 |
| 2012/12/26 | 1,047 | 1,058 | 1,041 | 1,052 | +6 | +0.6% | 419,000 |
| 2012/12/25 | 1,075 | 1,076 | 1,045 | 1,046 | -15 | -1.4% | 450,000 |
| 2012/12/21 | 1,062 | 1,081 | 1,049 | 1,061 | +2 | +0.2% | 951,000 |
| 2012/12/20 | 1,048 | 1,074 | 1,046 | 1,059 | +15 | +1.4% | 899,000 |
| 2012/12/19 | 1,031 | 1,047 | 1,029 | 1,044 | +20 | +2% | 834,000 |
| 2012/12/18 | 1,035 | 1,040 | 1,023 | 1,024 | -13 | -1.3% | 786,000 |
| 2012/12/17 | 1,037 | 1,046 | 1,028 | 1,037 | +8 | +0.8% | 772,000 |
| 2012/12/14 | 1,015 | 1,036 | 1,015 | 1,029 | -6 | -0.6% | 998,000 |
| 2012/12/13 | 1,054 | 1,054 | 1,031 | 1,035 | -13 | -1.2% | 785,000 |
| 2012/12/12 | 1,061 | 1,062 | 1,043 | 1,048 | -5 | -0.5% | 530,000 |
| 2012/12/11 | 1,058 | 1,061 | 1,047 | 1,053 | -14 | -1.3% | 485,000 |
| 2012/12/10 | 1,080 | 1,081 | 1,063 | 1,067 | -5 | -0.5% | 303,000 |
| 2012/12/07 | 1,087 | 1,090 | 1,069 | 1,072 | -10 | -0.9% | 527,000 |
| 2012/12/06 | 1,076 | 1,091 | 1,076 | 1,082 | +12 | +1.1% | 434,000 |
| 2012/12/05 | 1,069 | 1,080 | 1,063 | 1,070 | -1 | -0.1% | 419,000 |
| 2012/12/04 | 1,052 | 1,073 | 1,046 | 1,071 | +15 | +1.4% | 422,000 |
| 2012/12/03 | 1,067 | 1,068 | 1,052 | 1,056 | -10 | -0.9% | 598,000 |
| 2012/11/30 | 1,063 | 1,074 | 1,052 | 1,066 | +12 | +1.1% | 1,138,000 |
| 2012/11/29 | 1,044 | 1,060 | 1,043 | 1,054 | +22 | +2.1% | 798,000 |
| 2012/11/28 | 1,028 | 1,040 | 1,026 | 1,032 | +3 | +0.3% | 544,000 |
| 2012/11/27 | 1,014 | 1,038 | 1,008 | 1,029 | +15 | +1.5% | 796,000 |
| 2012/11/26 | 1,041 | 1,047 | 1,012 | 1,014 | -17 | -1.6% | 743,000 |
| 2012/11/22 | 1,033 | 1,035 | 1,024 | 1,031 | +13 | +1.3% | 409,000 |
| 2012/11/21 | 1,030 | 1,033 | 1,011 | 1,018 | -8 | -0.8% | 869,000 |
| 2012/11/20 | 1,027 | 1,034 | 1,026 | 1,026 | +7 | +0.7% | 713,000 |
| 2012/11/19 | 1,020 | 1,030 | 1,011 | 1,019 | +13 | +1.3% | 451,000 |
| 2012/11/16 | 1,007 | 1,013 | 992 | 1,006 | -4 | -0.4% | 743,000 |
3051～
3100
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
