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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,021 | 1,036 | 1,015 | 1,022 | +1 | +0.1% | 712,400 |
| 2024/06/21 | 1,024 | 1,029 | 1,013 | 1,021 | +2 | +0.2% | 1,037,800 |
| 2024/06/20 | 1,026 | 1,029 | 1,012 | 1,019 | -13 | -1.3% | 795,300 |
| 2024/06/19 | 1,026 | 1,046 | 1,023 | 1,032 | +13 | +1.3% | 824,100 |
| 2024/06/18 | 1,045 | 1,045 | 1,005 | 1,019 | -13 | -1.3% | 958,500 |
| 2024/06/17 | 1,033 | 1,043 | 1,018 | 1,032 | -7 | -0.7% | 696,100 |
| 2024/06/14 | 1,047 | 1,059 | 1,035 | 1,039 | -12 | -1.1% | 942,800 |
| 2024/06/13 | 1,061 | 1,066 | 1,050 | 1,051 | -15 | -1.4% | 475,000 |
| 2024/06/12 | 1,055 | 1,074 | 1,053 | 1,066 | -3 | -0.3% | 539,700 |
| 2024/06/11 | 1,096 | 1,100 | 1,069 | 1,069 | -20 | -1.8% | 791,300 |
| 2024/06/10 | 1,080 | 1,112 | 1,075 | 1,089 | +18 | +1.7% | 894,900 |
| 2024/06/07 | 1,076 | 1,090 | 1,066 | 1,071 | +3 | +0.3% | 703,600 |
| 2024/06/06 | 1,060 | 1,086 | 1,049 | 1,068 | -6 | -0.6% | 1,036,700 |
| 2024/06/05 | 1,104 | 1,108 | 1,072 | 1,074 | -54 | -4.8% | 1,154,000 |
| 2024/06/04 | 1,146 | 1,150 | 1,100 | 1,128 | -15 | -1.3% | 1,464,900 |
| 2024/06/03 | 1,110 | 1,148 | 1,107 | 1,143 | +39 | +3.5% | 1,487,000 |
| 2024/05/31 | 1,070 | 1,117 | 1,070 | 1,104 | +41 | +3.9% | 1,994,000 |
| 2024/05/30 | 1,031 | 1,064 | 1,024 | 1,063 | +27 | +2.6% | 2,958,200 |
| 2024/05/29 | 1,040 | 1,068 | 1,023 | 1,036 | -3 | -0.3% | 1,656,700 |
| 2024/05/28 | 993 | 1,045 | 985 | 1,039 | +49 | +4.9% | 2,000,700 |
| 2024/05/27 | 968 | 993 | 963 | 990 | +19 | +2% | 804,700 |
| 2024/05/24 | 937 | 983 | 937 | 971 | +19 | +2% | 1,423,100 |
| 2024/05/23 | 956 | 956 | 928 | 952 | -5 | -0.5% | 1,127,300 |
| 2024/05/22 | 958 | 964 | 950 | 957 | +6 | +0.6% | 746,100 |
| 2024/05/21 | 968 | 986 | 951 | 951 | -31 | -3.2% | 1,017,200 |
| 2024/05/20 | 985 | 988 | 971 | 982 | +3 | +0.3% | 745,200 |
| 2024/05/17 | 942 | 979 | 935 | 979 | +37 | +3.9% | 1,192,600 |
| 2024/05/16 | 963 | 964 | 941 | 942 | -16 | -1.7% | 1,004,500 |
| 2024/05/15 | 967 | 975 | 951 | 958 | -2 | -0.2% | 971,900 |
| 2024/05/14 | 955 | 962 | 947 | 960 | -6 | -0.6% | 847,400 |
| 2024/05/13 | 1,005 | 1,009 | 925 | 966 | -62 | -6% | 3,760,300 |
| 2024/05/10 | 1,020 | 1,032 | 1,011 | 1,028 | +7 | +0.7% | 970,700 |
| 2024/05/09 | 1,020 | 1,035 | 1,005 | 1,021 | +3 | +0.3% | 1,094,500 |
| 2024/05/08 | 983 | 1,025 | 983 | 1,018 | +50 | +5.2% | 2,927,300 |
| 2024/05/07 | 977 | 988 | 957 | 968 | +5 | +0.5% | 1,150,700 |
| 2024/05/02 | 952 | 971 | 952 | 963 | +2 | +0.2% | 610,700 |
| 2024/05/01 | 947 | 961 | 941 | 961 | -1 | -0.1% | 1,069,900 |
| 2024/04/30 | 962 | 977 | 956 | 962 | -7 | -0.7% | 1,097,500 |
| 2024/04/26 | 957 | 976 | 955 | 969 | +34 | +3.6% | 1,498,100 |
| 2024/04/25 | 940 | 952 | 934 | 935 | -18 | -1.9% | 1,355,900 |
| 2024/04/24 | 962 | 962 | 948 | 953 | -2 | -0.2% | 958,000 |
| 2024/04/23 | 954 | 962 | 948 | 955 | +1 | +0.1% | 735,600 |
| 2024/04/22 | 954 | 970 | 937 | 954 | +15 | +1.6% | 988,000 |
| 2024/04/19 | 945 | 958 | 921 | 939 | -11 | -1.2% | 1,116,200 |
| 2024/04/18 | 945 | 960 | 937 | 950 | +14 | +1.5% | 652,800 |
| 2024/04/17 | 952 | 957 | 934 | 936 | -17 | -1.8% | 858,600 |
| 2024/04/16 | 983 | 997 | 948 | 953 | -41 | -4.1% | 1,480,500 |
| 2024/04/15 | 1,000 | 1,005 | 986 | 994 | -21 | -2.1% | 1,196,300 |
| 2024/04/12 | 1,001 | 1,017 | 995 | 1,015 | +15 | +1.5% | 1,330,800 |
| 2024/04/11 | 968 | 1,002 | 966 | 1,000 | +21 | +2.1% | 1,671,900 |
301～
350
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
