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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 747 | 757 | 743 | 751 | +11 | +1.5% | 395,000 |
| 2010/10/13 | 741 | 755 | 737 | 740 | +1 | +0.1% | 518,000 |
| 2010/10/12 | 757 | 760 | 736 | 739 | -11 | -1.5% | 388,000 |
| 2010/10/08 | 762 | 770 | 750 | 750 | -12 | -1.6% | 472,000 |
| 2010/10/07 | 742 | 765 | 742 | 762 | +19 | +2.6% | 652,000 |
| 2010/10/06 | 734 | 746 | 723 | 743 | +12 | +1.6% | 739,000 |
| 2010/10/05 | 701 | 734 | 701 | 731 | +24 | +3.4% | 1,135,000 |
| 2010/10/04 | 736 | 736 | 707 | 707 | -29 | -3.9% | 1,473,000 |
| 2010/10/01 | 744 | 744 | 726 | 736 | ±0 | ±0% | 660,000 |
| 2010/09/30 | 747 | 758 | 734 | 736 | -13 | -1.7% | 600,000 |
| 2010/09/29 | 757 | 757 | 745 | 749 | -11 | -1.4% | 742,000 |
| 2010/09/28 | 755 | 764 | 753 | 760 | ±0 | ±0% | 361,000 |
| 2010/09/27 | 760 | 761 | 745 | 760 | ±0 | ±0% | 650,000 |
| 2010/09/24 | 751 | 769 | 745 | 760 | -3 | -0.4% | 353,000 |
| 2010/09/22 | 769 | 771 | 762 | 763 | -7 | -0.9% | 408,000 |
| 2010/09/21 | 781 | 781 | 767 | 770 | -9 | -1.2% | 405,000 |
| 2010/09/17 | 780 | 782 | 776 | 779 | +3 | +0.4% | 260,000 |
| 2010/09/16 | 789 | 789 | 771 | 776 | -10 | -1.3% | 406,000 |
| 2010/09/15 | 778 | 790 | 775 | 786 | +9 | +1.2% | 473,000 |
| 2010/09/14 | 775 | 778 | 774 | 777 | +6 | +0.8% | 313,000 |
| 2010/09/13 | 772 | 775 | 768 | 771 | +4 | +0.5% | 206,000 |
| 2010/09/10 | 782 | 783 | 767 | 767 | -8 | -1% | 466,000 |
| 2010/09/09 | 771 | 775 | 766 | 775 | +13 | +1.7% | 219,000 |
| 2010/09/08 | 766 | 770 | 753 | 762 | -16 | -2.1% | 424,000 |
| 2010/09/07 | 776 | 783 | 770 | 778 | +1 | +0.1% | 345,000 |
| 2010/09/06 | 759 | 777 | 758 | 777 | +18 | +2.4% | 417,000 |
| 2010/09/03 | 764 | 767 | 756 | 759 | -5 | -0.7% | 420,000 |
| 2010/09/02 | 756 | 764 | 748 | 764 | +13 | +1.7% | 536,000 |
| 2010/09/01 | 735 | 751 | 730 | 751 | +17 | +2.3% | 577,000 |
| 2010/08/31 | 748 | 749 | 732 | 734 | -25 | -3.3% | 503,000 |
| 2010/08/30 | 758 | 773 | 753 | 759 | +12 | +1.6% | 348,000 |
| 2010/08/27 | 737 | 750 | 734 | 747 | +7 | +0.9% | 620,000 |
| 2010/08/26 | 741 | 743 | 732 | 740 | -4 | -0.5% | 1,156,000 |
| 2010/08/25 | 750 | 752 | 738 | 744 | -12 | -1.6% | 957,000 |
| 2010/08/24 | 755 | 761 | 753 | 756 | -10 | -1.3% | 752,000 |
| 2010/08/23 | 763 | 771 | 758 | 766 | ±0 | ±0% | 465,000 |
| 2010/08/20 | 770 | 778 | 765 | 766 | -17 | -2.2% | 864,000 |
| 2010/08/19 | 787 | 789 | 777 | 783 | -6 | -0.8% | 813,000 |
| 2010/08/18 | 779 | 792 | 773 | 789 | +12 | +1.5% | 431,000 |
| 2010/08/17 | 766 | 777 | 766 | 777 | -1 | -0.1% | 346,000 |
| 2010/08/16 | 763 | 778 | 763 | 778 | +3 | +0.4% | 330,000 |
| 2010/08/13 | 769 | 777 | 761 | 775 | +8 | +1% | 351,000 |
| 2010/08/12 | 765 | 770 | 762 | 767 | -10 | -1.3% | 673,000 |
| 2010/08/11 | 782 | 782 | 771 | 777 | -10 | -1.3% | 467,000 |
| 2010/08/10 | 790 | 793 | 781 | 787 | -4 | -0.5% | 504,000 |
| 2010/08/09 | 784 | 791 | 781 | 791 | +6 | +0.8% | 305,000 |
| 2010/08/06 | 776 | 786 | 773 | 785 | +10 | +1.3% | 416,000 |
| 2010/08/05 | 784 | 784 | 767 | 775 | -7 | -0.9% | 969,000 |
| 2010/08/04 | 780 | 785 | 773 | 782 | -7 | -0.9% | 478,000 |
| 2010/08/03 | 798 | 798 | 783 | 789 | +4 | +0.5% | 598,000 |
3651～
3700
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
