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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 306 | 311.3 | 305.1 | 309.8 | +2.4 | +0.8% | 6,341,700 |
| 2023/08/30 | 306 | 309 | 305.4 | 307.4 | +1.2 | +0.4% | 3,279,500 |
| 2023/08/29 | 305.4 | 306.9 | 304.4 | 306.2 | +0.1 | ±0% | 3,217,500 |
| 2023/08/28 | 306.9 | 307.9 | 305.1 | 306.1 | -0.1 | ±0% | 4,788,200 |
| 2023/08/25 | 309.6 | 309.6 | 305.5 | 306.2 | -2.8 | -0.9% | 4,722,600 |
| 2023/08/24 | 306.8 | 309.8 | 306.2 | 309 | +1.8 | +0.6% | 3,296,400 |
| 2023/08/23 | 307 | 308 | 305.3 | 307.2 | -3.6 | -1.2% | 3,689,100 |
| 2023/08/22 | 307.2 | 310.8 | 306.1 | 310.8 | +4.6 | +1.5% | 5,514,900 |
| 2023/08/21 | 306.8 | 309.9 | 306 | 306.2 | -0.1 | ±0% | 5,715,800 |
| 2023/08/18 | 306 | 310.5 | 303.9 | 306.3 | +1.9 | +0.6% | 8,889,100 |
| 2023/08/17 | 299.8 | 304.4 | 297.3 | 304.4 | +6.2 | +2.1% | 6,259,200 |
| 2023/08/16 | 298 | 299.3 | 295.1 | 298.2 | -2 | -0.7% | 4,396,300 |
| 2023/08/15 | 301 | 301.3 | 298.3 | 300.2 | +0.4 | +0.1% | 3,707,600 |
| 2023/08/14 | 304.1 | 304.6 | 298 | 299.8 | +3.7 | +1.2% | 6,474,200 |
| 2023/08/10 | 294.5 | 296.7 | 294 | 296.1 | +1.1 | +0.4% | 2,968,500 |
| 2023/08/09 | 297.8 | 297.8 | 293.5 | 295 | -2.8 | -0.9% | 3,991,400 |
| 2023/08/08 | 299.8 | 299.9 | 295.4 | 297.8 | -0.2 | -0.1% | 4,500,700 |
| 2023/08/07 | 293.3 | 299.2 | 285.1 | 298 | +6 | +2.1% | 8,846,800 |
| 2023/08/04 | 295 | 301.7 | 287 | 292 | -1.5 | -0.5% | 12,386,000 |
| 2023/08/03 | 295 | 295.4 | 292.5 | 293.5 | -1.9 | -0.6% | 5,926,100 |
| 2023/08/02 | 298 | 298.8 | 294.6 | 295.4 | -6.6 | -2.2% | 9,665,800 |
| 2023/08/01 | 307.6 | 307.7 | 300 | 302 | -6.8 | -2.2% | 7,044,400 |
| 2023/07/31 | 307 | 313.3 | 305.9 | 308.8 | +7.3 | +2.4% | 12,190,300 |
| 2023/07/28 | 298.6 | 305 | 296.3 | 301.5 | +3.2 | +1.1% | 9,541,000 |
| 2023/07/27 | 297 | 299.3 | 295.1 | 298.3 | +2.2 | +0.7% | 4,475,400 |
| 2023/07/26 | 292.9 | 296.3 | 292.1 | 296.1 | +4 | +1.4% | 4,389,300 |
| 2023/07/25 | 289.1 | 293.6 | 288.5 | 292.1 | +3.6 | +1.2% | 4,352,200 |
| 2023/07/24 | 287.6 | 289.4 | 286.5 | 288.5 | +0.9 | +0.3% | 3,098,300 |
| 2023/07/21 | 290.2 | 290.4 | 287.6 | 287.6 | -0.9 | -0.3% | 2,376,700 |
| 2023/07/20 | 289.8 | 291.1 | 288.5 | 288.5 | +0.4 | +0.1% | 3,010,800 |
| 2023/07/19 | 289.6 | 289.9 | 287 | 288.1 | +1.4 | +0.5% | 3,022,600 |
| 2023/07/18 | 285.1 | 289.7 | 285 | 286.7 | +1.1 | +0.4% | 2,857,700 |
| 2023/07/14 | 287.9 | 288.4 | 284.9 | 285.6 | -1.4 | -0.5% | 2,855,700 |
| 2023/07/13 | 288.7 | 289.5 | 285.6 | 287 | -2.3 | -0.8% | 4,012,700 |
| 2023/07/12 | 289.7 | 290.5 | 288.6 | 289.3 | +0.9 | +0.3% | 2,489,700 |
| 2023/07/11 | 290 | 290.6 | 287.5 | 288.4 | -1.2 | -0.4% | 2,347,300 |
| 2023/07/10 | 290.2 | 293.3 | 288.5 | 289.6 | +0.7 | +0.2% | 4,930,400 |
| 2023/07/07 | 287.4 | 290.7 | 285.8 | 288.9 | +0.6 | +0.2% | 3,723,000 |
| 2023/07/06 | 292 | 292.6 | 288 | 288.3 | -3.2 | -1.1% | 3,830,600 |
| 2023/07/05 | 294.9 | 295.1 | 291 | 291.5 | -3.7 | -1.3% | 4,311,800 |
| 2023/07/04 | 286.9 | 295.8 | 286.6 | 295.2 | +9.7 | +3.4% | 8,211,600 |
| 2023/07/03 | 284.5 | 287.7 | 284.2 | 285.5 | +2.4 | +0.8% | 4,971,000 |
| 2023/06/30 | 285.9 | 286.5 | 282.2 | 283.1 | -1.8 | -0.6% | 3,323,900 |
| 2023/06/29 | 287.5 | 287.9 | 284.1 | 284.9 | -2.3 | -0.8% | 3,039,200 |
| 2023/06/28 | 283.1 | 287.2 | 282.8 | 287.2 | +4.2 | +1.5% | 4,478,800 |
| 2023/06/27 | 283.2 | 284.2 | 281.6 | 283 | +0.8 | +0.3% | 2,610,200 |
| 2023/06/26 | 283 | 283.9 | 280.4 | 282.2 | -1.5 | -0.5% | 2,619,200 |
| 2023/06/23 | 284.2 | 285.2 | 282.2 | 283.7 | -0.7 | -0.2% | 4,015,400 |
| 2023/06/22 | 283.6 | 284.9 | 283.5 | 284.4 | +1.3 | +0.5% | 3,876,300 |
| 2023/06/21 | 284.5 | 284.8 | 280.8 | 283.1 | -0.7 | -0.2% | 4,343,600 |
501～
550
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
