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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 262.1 | 267.5 | 261.1 | 267.5 | +6.7 | +2.6% | 6,142,600 |
| 2024/05/16 | 259 | 262.1 | 258.4 | 260.8 | -1.7 | -0.6% | 10,016,300 |
| 2024/05/15 | 265 | 265.5 | 262.1 | 262.5 | -4.2 | -1.6% | 9,144,400 |
| 2024/05/14 | 268.9 | 270.3 | 265.6 | 266.7 | -0.4 | -0.1% | 7,104,300 |
| 2024/05/13 | 266 | 270.1 | 263.5 | 267.1 | -0.2 | -0.1% | 9,508,500 |
| 2024/05/10 | 279 | 279.3 | 267.1 | 267.3 | -10.6 | -3.8% | 15,140,000 |
| 2024/05/09 | 279.5 | 279.7 | 277.6 | 277.9 | +0.3 | +0.1% | 3,658,500 |
| 2024/05/08 | 277.2 | 277.7 | 275.8 | 277.6 | +0.6 | +0.2% | 5,939,200 |
| 2024/05/07 | 278.4 | 278.6 | 275.7 | 277 | -1 | -0.4% | 5,472,100 |
| 2024/05/02 | 280.2 | 280.8 | 278 | 278 | -3 | -1.1% | 5,247,400 |
| 2024/05/01 | 282 | 282.3 | 279.5 | 281 | -0.8 | -0.3% | 3,987,200 |
| 2024/04/30 | 278.6 | 281.9 | 276.3 | 281.8 | -0.1 | ±0% | 4,307,200 |
| 2024/04/26 | 280.7 | 282.5 | 279.8 | 281.9 | +0.6 | +0.2% | 3,297,700 |
| 2024/04/25 | 282.2 | 282.2 | 280.6 | 281.3 | -1.2 | -0.4% | 3,192,600 |
| 2024/04/24 | 282.3 | 283.7 | 281 | 282.5 | -0.4 | -0.1% | 4,289,200 |
| 2024/04/23 | 282.5 | 284.5 | 281.6 | 282.9 | +3.2 | +1.1% | 4,438,300 |
| 2024/04/22 | 279 | 280.3 | 276.5 | 279.7 | +4.7 | +1.7% | 4,925,400 |
| 2024/04/19 | 278.1 | 278.4 | 273.1 | 275 | -4.3 | -1.5% | 7,210,700 |
| 2024/04/18 | 276.4 | 280.7 | 276 | 279.3 | +3.9 | +1.4% | 5,563,200 |
| 2024/04/17 | 280.2 | 280.7 | 275.1 | 275.4 | -5 | -1.8% | 9,471,900 |
| 2024/04/16 | 282.6 | 284.9 | 280.2 | 280.4 | -3.4 | -1.2% | 7,509,600 |
| 2024/04/15 | 282.9 | 285.6 | 281.8 | 283.8 | +1.9 | +0.7% | 7,122,000 |
| 2024/04/12 | 289 | 290.9 | 280.5 | 281.9 | -7.3 | -2.5% | 15,442,700 |
| 2024/04/11 | 293 | 293 | 288.3 | 289.2 | -4 | -1.4% | 10,253,800 |
| 2024/04/10 | 292 | 293.7 | 291.5 | 293.2 | +0.6 | +0.2% | 4,851,900 |
| 2024/04/09 | 293.6 | 294.3 | 291.5 | 292.6 | -1.6 | -0.5% | 5,687,400 |
| 2024/04/08 | 291.1 | 294.6 | 291.1 | 294.2 | -0.8 | -0.3% | 5,494,000 |
| 2024/04/05 | 295.2 | 295.7 | 292.3 | 295 | -1.2 | -0.4% | 6,375,100 |
| 2024/04/04 | 296 | 297.6 | 295.7 | 296.2 | ±0 | ±0% | 3,716,200 |
| 2024/04/03 | 295.6 | 297.6 | 294.7 | 296.2 | -0.5 | -0.2% | 6,411,900 |
| 2024/04/02 | 298.5 | 302.2 | 296.2 | 296.7 | +0.7 | +0.2% | 13,673,800 |
| 2024/04/01 | 296.9 | 300 | 295.8 | 296 | +0.3 | +0.1% | 8,743,200 |
| 2024/03/29 | 293 | 295.8 | 293 | 295.7 | +2.7 | +0.9% | 4,914,700 |
| 2024/03/28 | 295.9 | 296.3 | 293 | 293 | -8 | -2.7% | 9,644,200 |
| 2024/03/27 | 299.5 | 301.3 | 299.2 | 301 | +2.2 | +0.7% | 8,932,600 |
| 2024/03/26 | 296.5 | 299.1 | 295.2 | 298.8 | +2.5 | +0.8% | 8,273,600 |
| 2024/03/25 | 301.5 | 301.5 | 296.2 | 296.3 | -7.1 | -2.3% | 13,112,800 |
| 2024/03/22 | 304.6 | 304.7 | 302.2 | 303.4 | +0.4 | +0.1% | 8,224,500 |
| 2024/03/21 | 301 | 303 | 299.7 | 303 | +3.3 | +1.1% | 6,831,000 |
| 2024/03/19 | 299.3 | 301.4 | 298.2 | 299.7 | +0.4 | +0.1% | 7,077,800 |
| 2024/03/18 | 299 | 300.7 | 298 | 299.3 | +2 | +0.7% | 5,973,000 |
| 2024/03/15 | 294.8 | 298.7 | 294.5 | 297.3 | +1.3 | +0.4% | 6,866,300 |
| 2024/03/14 | 297.1 | 297.8 | 294.8 | 296 | +0.4 | +0.1% | 5,073,300 |
| 2024/03/13 | 298 | 298.1 | 294.5 | 295.6 | +0.3 | +0.1% | 6,017,000 |
| 2024/03/12 | 296.5 | 296.7 | 292.8 | 295.3 | -2.2 | -0.7% | 8,693,300 |
| 2024/03/11 | 304 | 304.1 | 295.5 | 297.5 | -6.3 | -2.1% | 8,821,300 |
| 2024/03/08 | 300 | 304.4 | 299.5 | 303.8 | +2.9 | +1% | 6,483,300 |
| 2024/03/07 | 296.5 | 301.2 | 296.5 | 300.9 | +4.2 | +1.4% | 6,357,600 |
| 2024/03/06 | 296.5 | 297.5 | 295.3 | 296.7 | +0.2 | +0.1% | 5,153,200 |
| 2024/03/05 | 294.9 | 296.9 | 293.8 | 296.5 | +0.7 | +0.2% | 5,207,900 |
1～
50
件表示中 / 3967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 | 26,700円 | +8.7% | -8.3% | 4.12% | 16.01倍 | 1.16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 |
| 七十七 | 473,000円 | - | - | 2.96% | - | 0.59倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
| ひろぎん | 115,600円 | - | - | 3.46% | - | 0.66倍 |
|
地銀上位の広島銀行が中核。預金シェア４割弱、貸出金３割半ば。規制緩和でサービス多様化へ |
| 西日本ＦＨ | 204,900円 | +0.8% | +15.1% | 2.93% | 10.65倍 | 0.51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 |
| ちゅうぎ | 156,400円 | +10.5% | +10.6% | 3.39% | 11.86倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
