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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 299 | 299.4 | 292.6 | 294.9 | -0.5 | -0.2% | 5,022,000 |
| 2023/11/13 | 296.9 | 300.6 | 293.2 | 295.4 | +1 | +0.3% | 5,977,700 |
| 2023/11/10 | 293.6 | 295.5 | 289.3 | 294.4 | +2.8 | +1% | 5,113,100 |
| 2023/11/09 | 292.4 | 293 | 287.5 | 291.6 | -0.8 | -0.3% | 4,450,900 |
| 2023/11/08 | 297.8 | 298.1 | 286.5 | 292.4 | -5.6 | -1.9% | 8,243,500 |
| 2023/11/07 | 302.2 | 302.4 | 297 | 298 | -5.1 | -1.7% | 5,688,400 |
| 2023/11/06 | 305.9 | 306.9 | 300.6 | 303.1 | -1.1 | -0.4% | 7,333,200 |
| 2023/11/02 | 309.6 | 309.6 | 303.3 | 304.2 | -2.3 | -0.8% | 6,196,000 |
| 2023/11/01 | 302.3 | 307.7 | 301.4 | 306.5 | +8.2 | +2.7% | 8,524,700 |
| 2023/10/31 | 295.6 | 300.7 | 293.4 | 298.3 | +6.6 | +2.3% | 6,678,700 |
| 2023/10/30 | 293 | 295.3 | 288.5 | 291.7 | -4.7 | -1.6% | 14,996,200 |
| 2023/10/27 | 294 | 296.8 | 292.9 | 296.4 | +3.8 | +1.3% | 2,734,500 |
| 2023/10/26 | 293.1 | 294.9 | 290.6 | 292.6 | -1.7 | -0.6% | 3,379,500 |
| 2023/10/25 | 292.2 | 297.8 | 291.7 | 294.3 | +2.2 | +0.8% | 3,101,000 |
| 2023/10/24 | 291.7 | 292.9 | 286.5 | 292.1 | -1.1 | -0.4% | 5,071,400 |
| 2023/10/23 | 293.8 | 296 | 292.8 | 293.2 | -0.6 | -0.2% | 3,544,800 |
| 2023/10/20 | 297 | 298.9 | 293.8 | 293.8 | -3.5 | -1.2% | 3,229,400 |
| 2023/10/19 | 297.1 | 298.7 | 295.8 | 297.3 | -2.2 | -0.7% | 3,079,600 |
| 2023/10/18 | 300.4 | 303 | 298.2 | 299.5 | +3.3 | +1.1% | 3,993,100 |
| 2023/10/17 | 299.3 | 300.1 | 294.6 | 296.2 | -0.3 | -0.1% | 4,656,700 |
| 2023/10/16 | 296.2 | 298.8 | 294.5 | 296.5 | -2.8 | -0.9% | 4,986,600 |
| 2023/10/13 | 307 | 307 | 298.4 | 299.3 | -7 | -2.3% | 5,616,200 |
| 2023/10/12 | 307.8 | 308.1 | 305.2 | 306.3 | -1.8 | -0.6% | 4,028,600 |
| 2023/10/11 | 309.9 | 310.3 | 308.1 | 308.1 | -2.3 | -0.7% | 2,596,200 |
| 2023/10/10 | 305.2 | 310.6 | 304.8 | 310.4 | +3.4 | +1.1% | 4,112,900 |
| 2023/10/06 | 305.8 | 309.4 | 303.1 | 307 | +1.8 | +0.6% | 3,114,400 |
| 2023/10/05 | 302.6 | 308.2 | 302.5 | 305.2 | +4.8 | +1.6% | 5,098,900 |
| 2023/10/04 | 302.8 | 305.2 | 299.1 | 300.4 | -6.1 | -2% | 5,168,200 |
| 2023/10/03 | 312.4 | 313 | 305.6 | 306.5 | -7.4 | -2.4% | 3,989,900 |
| 2023/10/02 | 314 | 319.6 | 313.3 | 313.9 | +3 | +1% | 4,588,900 |
| 2023/09/29 | 319 | 320 | 309.1 | 310.9 | -10.3 | -3.2% | 6,175,200 |
| 2023/09/28 | 321.5 | 324.6 | 318.3 | 321.2 | -6.4 | -2% | 4,537,300 |
| 2023/09/27 | 326.1 | 327.6 | 323.7 | 327.6 | -0.7 | -0.2% | 4,020,900 |
| 2023/09/26 | 324.6 | 329.5 | 324.3 | 328.3 | +3.8 | +1.2% | 4,261,100 |
| 2023/09/25 | 326.1 | 326.3 | 322.7 | 324.5 | -3.5 | -1.1% | 3,710,700 |
| 2023/09/22 | 325 | 329.4 | 323.3 | 328 | +1.7 | +0.5% | 4,196,300 |
| 2023/09/21 | 324.6 | 330.5 | 324.5 | 326.3 | +2.4 | +0.7% | 5,228,800 |
| 2023/09/20 | 327 | 327.6 | 322.7 | 323.9 | -2.1 | -0.6% | 5,436,300 |
| 2023/09/19 | 325.5 | 327.8 | 322.4 | 326 | +0.5 | +0.2% | 6,216,300 |
| 2023/09/15 | 327.9 | 331.7 | 324.6 | 325.5 | -1.5 | -0.5% | 7,680,100 |
| 2023/09/14 | 325 | 328 | 324.6 | 327 | +4 | +1.2% | 5,034,400 |
| 2023/09/13 | 323.9 | 323.9 | 320.4 | 323 | +2 | +0.6% | 5,027,600 |
| 2023/09/12 | 322.3 | 323.6 | 317.2 | 321 | -1 | -0.3% | 5,541,000 |
| 2023/09/11 | 318.8 | 324.2 | 318.7 | 322 | +4.8 | +1.5% | 6,224,900 |
| 2023/09/08 | 316.5 | 319.2 | 316.2 | 317.2 | -2.2 | -0.7% | 4,504,800 |
| 2023/09/07 | 318.9 | 321.8 | 317.1 | 319.4 | +1.4 | +0.4% | 3,964,900 |
| 2023/09/06 | 317 | 318.8 | 315.2 | 318 | +2.1 | +0.7% | 4,814,700 |
| 2023/09/05 | 321.5 | 321.8 | 313.9 | 315.9 | -2.1 | -0.7% | 4,797,900 |
| 2023/09/04 | 314 | 318 | 312.2 | 318 | +5.2 | +1.7% | 4,274,700 |
| 2023/09/01 | 309.9 | 314.4 | 309.3 | 312.8 | +3 | +1% | 4,516,500 |
451～
500
件表示中 / 4295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 | 28,700円 | +0.7% | -19.1% | 3.83% | 17.51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 | 241,500円 | +4.4% | +20.8% | 3.73% | 9.09倍 | 0.61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 | 641,000円 | +6.7% | +49.3% | 2.03% | 14.83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 | 230,700円 | +46.9% | +70.8% | 3.81% | 14.51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 | 152,000円 | +1.9% | +5.1% | 2.43% | 12.11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
