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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 779 | 793 | 779 | 785 | +6 | +0.8% | 569,000 |
| 2010/07/30 | 800 | 801 | 775 | 779 | -27 | -3.3% | 1,218,000 |
| 2010/07/29 | 819 | 821 | 803 | 806 | -15 | -1.8% | 972,000 |
| 2010/07/28 | 818 | 823 | 811 | 821 | +6 | +0.7% | 736,000 |
| 2010/07/27 | 805 | 818 | 801 | 815 | +2 | +0.2% | 1,150,000 |
| 2010/07/26 | 819 | 822 | 810 | 813 | +6 | +0.7% | 1,082,000 |
| 2010/07/23 | 794 | 811 | 793 | 807 | +12 | +1.5% | 1,302,000 |
| 2010/07/22 | 779 | 801 | 779 | 795 | +27 | +3.5% | 1,777,000 |
| 2010/07/21 | 764 | 772 | 764 | 768 | +11 | +1.5% | 592,000 |
| 2010/07/20 | 747 | 767 | 747 | 757 | -8 | -1% | 999,000 |
| 2010/07/16 | 764 | 772 | 760 | 765 | +1 | +0.1% | 488,000 |
| 2010/07/15 | 781 | 783 | 764 | 764 | -20 | -2.6% | 405,000 |
| 2010/07/14 | 793 | 797 | 783 | 784 | +1 | +0.1% | 464,000 |
| 2010/07/13 | 801 | 803 | 778 | 783 | -20 | -2.5% | 963,000 |
| 2010/07/12 | 817 | 819 | 803 | 803 | -20 | -2.4% | 309,000 |
| 2010/07/09 | 835 | 835 | 821 | 823 | -11 | -1.3% | 263,000 |
| 2010/07/08 | 831 | 838 | 828 | 834 | +18 | +2.2% | 296,000 |
| 2010/07/07 | 819 | 821 | 811 | 816 | -2 | -0.2% | 262,000 |
| 2010/07/06 | 795 | 818 | 792 | 818 | +20 | +2.5% | 507,000 |
| 2010/07/05 | 800 | 807 | 796 | 798 | -7 | -0.9% | 249,000 |
| 2010/07/02 | 791 | 806 | 791 | 805 | +8 | +1% | 501,000 |
| 2010/07/01 | 807 | 810 | 792 | 797 | -14 | -1.7% | 539,000 |
| 2010/06/30 | 817 | 824 | 803 | 811 | -20 | -2.4% | 496,000 |
| 2010/06/29 | 830 | 839 | 825 | 831 | -4 | -0.5% | 429,000 |
| 2010/06/28 | 837 | 840 | 826 | 835 | -5 | -0.6% | 449,000 |
| 2010/06/25 | 829 | 842 | 829 | 840 | +2 | +0.2% | 582,000 |
| 2010/06/24 | 836 | 847 | 835 | 838 | +4 | +0.5% | 353,000 |
| 2010/06/23 | 837 | 837 | 833 | 834 | -13 | -1.5% | 355,000 |
| 2010/06/22 | 838 | 853 | 836 | 847 | +10 | +1.2% | 637,000 |
| 2010/06/21 | 826 | 839 | 823 | 837 | +19 | +2.3% | 479,000 |
| 2010/06/18 | 811 | 819 | 808 | 818 | +8 | +1% | 500,000 |
| 2010/06/17 | 810 | 812 | 807 | 810 | -8 | -1% | 569,000 |
| 2010/06/16 | 816 | 821 | 811 | 818 | +8 | +1% | 339,000 |
| 2010/06/15 | 813 | 814 | 803 | 810 | -2 | -0.2% | 331,000 |
| 2010/06/14 | 819 | 819 | 808 | 812 | -1 | -0.1% | 635,000 |
| 2010/06/11 | 817 | 822 | 809 | 813 | +5 | +0.6% | 820,000 |
| 2010/06/10 | 814 | 814 | 808 | 808 | ±0 | ±0% | 455,000 |
| 2010/06/09 | 801 | 810 | 798 | 808 | +5 | +0.6% | 393,000 |
| 2010/06/08 | 801 | 808 | 799 | 803 | ±0 | ±0% | 501,000 |
| 2010/06/07 | 817 | 817 | 803 | 803 | -29 | -3.5% | 387,000 |
| 2010/06/04 | 840 | 840 | 826 | 832 | ±0 | ±0% | 439,000 |
| 2010/06/03 | 831 | 835 | 824 | 832 | +16 | +2% | 783,000 |
| 2010/06/02 | 817 | 828 | 814 | 816 | -7 | -0.9% | 645,000 |
| 2010/06/01 | 818 | 830 | 814 | 823 | +6 | +0.7% | 530,000 |
| 2010/05/31 | 816 | 824 | 804 | 817 | -4 | -0.5% | 1,208,000 |
| 2010/05/28 | 834 | 834 | 819 | 821 | -4 | -0.5% | 1,024,000 |
| 2010/05/27 | 821 | 833 | 816 | 825 | -9 | -1.1% | 893,000 |
| 2010/05/26 | 837 | 844 | 830 | 834 | -4 | -0.5% | 995,000 |
| 2010/05/25 | 822 | 838 | 821 | 838 | +11 | +1.3% | 1,141,000 |
| 2010/05/24 | 820 | 834 | 818 | 827 | -3 | -0.4% | 905,000 |
3701～
3750
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
