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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 267 | 267 | 263 | 263 | -3.4 | -1.3% | 3,844,700 |
| 2025/06/12 | 265.5 | 266.6 | 265.3 | 266.4 | +0.6 | +0.2% | 2,402,700 |
| 2025/06/11 | 266 | 266.5 | 264.4 | 265.8 | +0.4 | +0.2% | 3,484,100 |
| 2025/06/10 | 266.6 | 268 | 265.4 | 265.4 | -1.2 | -0.5% | 4,024,700 |
| 2025/06/09 | 266.5 | 268.2 | 266 | 266.6 | +1.6 | +0.6% | 3,463,800 |
| 2025/06/06 | 266.7 | 268.3 | 263.6 | 265 | -1.7 | -0.6% | 4,919,500 |
| 2025/06/05 | 267 | 268.6 | 266.3 | 266.7 | -2.4 | -0.9% | 3,589,700 |
| 2025/06/04 | 267.7 | 271.7 | 266.3 | 269.1 | +1.3 | +0.5% | 6,677,900 |
| 2025/06/03 | 266 | 271.3 | 264 | 267.8 | -2.2 | -0.8% | 8,476,400 |
| 2025/06/02 | 272.3 | 273.2 | 268.4 | 270 | -6.9 | -2.5% | 8,000,800 |
| 2025/05/30 | 274.6 | 278.2 | 272.1 | 276.9 | +1.6 | +0.6% | 5,023,800 |
| 2025/05/29 | 269 | 276.6 | 268.7 | 275.3 | +5.7 | +2.1% | 6,976,300 |
| 2025/05/28 | 271 | 271.7 | 269.3 | 269.6 | -0.3 | -0.1% | 4,409,000 |
| 2025/05/27 | 268.9 | 270.3 | 267.7 | 269.9 | +0.9 | +0.3% | 3,842,400 |
| 2025/05/26 | 272.8 | 272.8 | 268.4 | 269 | -1.1 | -0.4% | 6,177,400 |
| 2025/05/23 | 272.2 | 272.9 | 269.4 | 270.1 | -1.6 | -0.6% | 5,632,800 |
| 2025/05/22 | 267.8 | 274.8 | 267 | 271.7 | +3.7 | +1.4% | 8,757,900 |
| 2025/05/21 | 275.8 | 276.1 | 265.5 | 268 | -9 | -3.2% | 29,330,100 |
| 2025/05/20 | 254 | 280.3 | 251.5 | 277 | +24 | +9.5% | 50,266,100 |
| 2025/05/19 | 254.1 | 254.9 | 252.6 | 253 | -1.4 | -0.6% | 3,414,300 |
| 2025/05/16 | 256.1 | 256.4 | 250.9 | 254.4 | -1 | -0.4% | 4,682,500 |
| 2025/05/15 | 259.4 | 259.4 | 254.3 | 255.4 | -4 | -1.5% | 5,567,800 |
| 2025/05/14 | 256.5 | 259.4 | 253.5 | 259.4 | +3.3 | +1.3% | 6,535,900 |
| 2025/05/13 | 261 | 261.5 | 255.1 | 256.1 | -0.2 | -0.1% | 7,731,600 |
| 2025/05/12 | 253.8 | 259.9 | 250.1 | 256.3 | -6.5 | -2.5% | 11,798,000 |
| 2025/05/09 | 262 | 270 | 259 | 262.8 | +1 | +0.4% | 11,194,500 |
| 2025/05/08 | 260.6 | 261.8 | 258.3 | 261.8 | -0.8 | -0.3% | 4,665,500 |
| 2025/05/07 | 261.9 | 263.9 | 260.5 | 262.6 | +2.9 | +1.1% | 6,496,900 |
| 2025/05/02 | 257.6 | 261.9 | 256.6 | 259.7 | +2.7 | +1.1% | 8,324,800 |
| 2025/05/01 | 258 | 259.9 | 255.1 | 257 | +0.8 | +0.3% | 5,796,900 |
| 2025/04/30 | 257.3 | 257.9 | 254.4 | 256.2 | -0.7 | -0.3% | 3,326,000 |
| 2025/04/28 | 255.7 | 257.9 | 255.7 | 256.9 | +1.6 | +0.6% | 2,672,300 |
| 2025/04/25 | 255.4 | 257.8 | 255 | 255.3 | +0.6 | +0.2% | 3,640,200 |
| 2025/04/24 | 255.7 | 258.3 | 254.6 | 254.7 | +0.1 | ±0% | 4,117,500 |
| 2025/04/23 | 256.3 | 258.9 | 254.6 | 254.6 | +2.3 | +0.9% | 4,723,200 |
| 2025/04/22 | 252 | 253.3 | 250.2 | 252.3 | +2.9 | +1.2% | 4,616,700 |
| 2025/04/21 | 252.6 | 252.6 | 249.2 | 249.4 | -3.2 | -1.3% | 3,558,200 |
| 2025/04/18 | 252 | 254 | 252 | 252.6 | +1 | +0.4% | 3,370,500 |
| 2025/04/17 | 246.5 | 251.6 | 245.8 | 251.6 | +4.7 | +1.9% | 3,952,600 |
| 2025/04/16 | 249 | 250 | 246.1 | 246.9 | -2.5 | -1% | 3,859,300 |
| 2025/04/15 | 252.5 | 252.7 | 249.1 | 249.4 | -1.1 | -0.4% | 3,546,100 |
| 2025/04/14 | 251 | 253.5 | 250.5 | 250.5 | +0.1 | ±0% | 3,239,000 |
| 2025/04/11 | 246.2 | 252.4 | 242 | 250.4 | -2.7 | -1.1% | 5,160,500 |
| 2025/04/10 | 265.6 | 265.7 | 251 | 253.1 | +13.1 | +5.5% | 8,388,900 |
| 2025/04/09 | 243.8 | 244 | 237.6 | 240 | -8.5 | -3.4% | 8,227,500 |
| 2025/04/08 | 247.1 | 252.6 | 245.8 | 248.5 | +12.4 | +5.3% | 8,083,500 |
| 2025/04/07 | 237.8 | 243.6 | 233.4 | 236.1 | -21.2 | -8.2% | 11,170,300 |
| 2025/04/04 | 263 | 265.6 | 254 | 257.3 | -9 | -3.4% | 10,503,500 |
| 2025/04/03 | 265 | 268.1 | 263 | 266.3 | -6.6 | -2.4% | 6,557,800 |
| 2025/04/02 | 278 | 278 | 272.7 | 272.9 | -3.8 | -1.4% | 5,344,300 |
1～
50
件表示中 / 4230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 | 26,300円 | +0.7% | -19.1% | 4.18% | 19.23倍 | 1.11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 |
| ちゅうぎ | 173,400円 | +9.1% | +24.3% | 4.27% | 9.41倍 | 0.57倍 |
|
中国銀行を中核に２２年１０月発足。傘下に証券やリース会社。総合サービス業への転換目指す |
| 滋賀銀 | 593,000円 | +6.7% | +49.3% | 2.19% | 13.66倍 | 0.61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 |
| 西日本ＦＨ | 210,700円 | +4.4% | +20.8% | 4.27% | 7.93倍 | 0.54倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
| 第四北越 | 327,500円 | +5.3% | +16.8% | 4.58% | 8.66倍 | 0.60倍 |
|
新潟県首位の第四銀行と同２位の北越銀行が経営統合。２１年１月に両行合併。地銀上位 |
市場注目の銘柄
チャート関連のコラム
