セブン銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 289 | 291.2 | 288.2 | 290.4 | +1.9 | +0.7% | 3,800,800 |
| 2025/09/12 | 290 | 290.2 | 288.5 | 288.5 | +0.8 | +0.3% | 5,126,000 |
| 2025/09/11 | 289 | 289.5 | 286.8 | 287.7 | -0.3 | -0.1% | 4,347,000 |
| 2025/09/10 | 286.6 | 288 | 285.1 | 288 | +2 | +0.7% | 5,427,600 |
| 2025/09/09 | 288 | 288.8 | 286 | 286 | -1.6 | -0.6% | 4,679,600 |
| 2025/09/08 | 288 | 288.6 | 287.4 | 287.6 | -0.6 | -0.2% | 4,187,100 |
| 2025/09/05 | 289.1 | 289.9 | 286.5 | 288.2 | -1.2 | -0.4% | 4,546,200 |
| 2025/09/04 | 288 | 289.7 | 287.4 | 289.4 | +2.7 | +0.9% | 3,807,900 |
| 2025/09/03 | 293 | 293.6 | 286.6 | 286.7 | -8.2 | -2.8% | 8,886,300 |
| 2025/09/02 | 291.8 | 295 | 291 | 294.9 | +3.2 | +1.1% | 4,636,000 |
| 2025/09/01 | 290 | 293.5 | 288.5 | 291.7 | +1.4 | +0.5% | 5,960,900 |
| 2025/08/29 | 288.8 | 290.5 | 287.9 | 290.3 | +2.2 | +0.8% | 5,100,400 |
| 2025/08/28 | 287.3 | 289.3 | 286.8 | 288.1 | +2.4 | +0.8% | 5,984,200 |
| 2025/08/27 | 287 | 287.5 | 285.7 | 285.7 | -0.8 | -0.3% | 4,926,500 |
| 2025/08/26 | 289 | 289.1 | 286 | 286.5 | -2.4 | -0.8% | 6,636,300 |
| 2025/08/25 | 296.3 | 297.7 | 288.6 | 288.9 | -4.2 | -1.4% | 8,439,200 |
| 2025/08/22 | 288 | 293.3 | 287.7 | 293.1 | +6 | +2.1% | 7,534,600 |
| 2025/08/21 | 288.7 | 288.7 | 285.5 | 287.1 | -1.7 | -0.6% | 5,254,400 |
| 2025/08/20 | 289.8 | 290.4 | 286.2 | 288.8 | -1.2 | -0.4% | 9,744,700 |
| 2025/08/19 | 295.5 | 297.1 | 287.5 | 290 | +3.4 | +1.2% | 21,909,000 |
| 2025/08/18 | 270 | 296.6 | 269.3 | 286.6 | +16.4 | +6.1% | 38,397,200 |
| 2025/08/15 | 269.1 | 271.5 | 268.1 | 270.2 | +3 | +1.1% | 9,054,700 |
| 2025/08/14 | 269.9 | 270 | 267.2 | 267.2 | -2.7 | -1% | 6,777,400 |
| 2025/08/13 | 270.1 | 271.6 | 269 | 269.9 | -0.5 | -0.2% | 7,491,500 |
| 2025/08/12 | 271.1 | 272.5 | 267.5 | 270.4 | -1.6 | -0.6% | 12,285,000 |
| 2025/08/08 | 275 | 275 | 272 | 272 | -2.2 | -0.8% | 6,002,700 |
| 2025/08/07 | 275 | 275.6 | 273.2 | 274.2 | -0.8 | -0.3% | 3,544,000 |
| 2025/08/06 | 273 | 275.3 | 272.9 | 275 | +3.1 | +1.1% | 3,122,500 |
| 2025/08/05 | 272.9 | 273.6 | 271.2 | 271.9 | +1 | +0.4% | 2,831,200 |
| 2025/08/04 | 269 | 271 | 268.7 | 270.9 | -3.6 | -1.3% | 3,040,700 |
| 2025/08/01 | 270.3 | 274.5 | 269.9 | 274.5 | +3.3 | +1.2% | 3,420,800 |
| 2025/07/31 | 269 | 272 | 268.4 | 271.2 | +2.2 | +0.8% | 2,962,000 |
| 2025/07/30 | 267.7 | 269.8 | 266.6 | 269 | +0.5 | +0.2% | 3,717,400 |
| 2025/07/29 | 270.1 | 270.4 | 268.2 | 268.5 | -1.8 | -0.7% | 2,977,500 |
| 2025/07/28 | 273 | 273.4 | 269.7 | 270.3 | -4.6 | -1.7% | 4,039,600 |
| 2025/07/25 | 277.5 | 277.8 | 274.8 | 274.9 | ±0 | ±0% | 4,930,600 |
| 2025/07/24 | 273 | 276.6 | 272.6 | 274.9 | +3.1 | +1.1% | 7,326,200 |
| 2025/07/23 | 269 | 274.9 | 268.9 | 271.8 | +5.6 | +2.1% | 9,900,900 |
| 2025/07/22 | 267 | 268.3 | 266.1 | 266.2 | -0.6 | -0.2% | 3,306,800 |
| 2025/07/18 | 267.9 | 268.3 | 266.1 | 266.8 | +0.5 | +0.2% | 2,939,400 |
| 2025/07/17 | 265 | 266.6 | 264.2 | 266.3 | +1 | +0.4% | 2,054,500 |
| 2025/07/16 | 267 | 267.4 | 265.2 | 265.3 | -2.1 | -0.8% | 2,586,000 |
| 2025/07/15 | 270 | 272.4 | 267.3 | 267.4 | -1.9 | -0.7% | 3,998,800 |
| 2025/07/14 | 269.4 | 269.4 | 267.3 | 269.3 | -0.1 | ±0% | 2,307,000 |
| 2025/07/11 | 268.3 | 270.6 | 267.7 | 269.4 | +2.3 | +0.9% | 3,036,000 |
| 2025/07/10 | 267.9 | 267.9 | 265.7 | 267.1 | -0.8 | -0.3% | 2,737,700 |
| 2025/07/09 | 265.6 | 269.6 | 265.2 | 267.9 | +3 | +1.1% | 4,019,600 |
| 2025/07/08 | 265 | 265.9 | 263.8 | 264.9 | -1.4 | -0.5% | 3,356,600 |
| 2025/07/07 | 266.3 | 267.9 | 265 | 266.3 | -0.3 | -0.1% | 3,181,100 |
| 2025/07/04 | 268 | 269.1 | 266.4 | 266.6 | -2.1 | -0.8% | 3,026,800 |
1～
50
件表示中 / 4294件
類似銘柄と比較する
現在ご覧いただいている「セブン銀行」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 |
|---|---|---|---|---|---|---|---|---|
| セブン銀行 | 28,800円 | +0.7% | -19.1% | 3.82% | 17.57倍 | 1.01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 |
| 西日本ＦＨ | 243,100円 | +4.4% | +20.8% | 3.70% | 9.15倍 | 0.62倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証などを置く持株会社。宮崎、大分にも展開 |
| 滋賀銀 | 645,000円 | +6.7% | +49.3% | 2.02% | 14.93倍 | 0.67倍 |
|
滋賀県内の融資シェア４割超だが県外にも積極進出。好財務。不動産や環境関連の融資に強み |
| あおぞら | 231,200円 | +46.9% | +70.8% | 3.81% | 14.54倍 | 0.71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 |
| スルガ銀 | 151,600円 | +1.9% | +5.1% | 2.44% | 12.09倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
