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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 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 |
| 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 |
3051～
3100
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
