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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/01 | 282.6 | 282.8 | 276.2 | 276.7 | -3.3 | -1.2% | 5,733,800 |
| 2025/03/31 | 286.9 | 287.9 | 280 | 280 | -10.6 | -3.6% | 6,055,900 |
| 2025/03/28 | 291 | 292.6 | 289.9 | 290.6 | -5 | -1.7% | 3,780,400 |
| 2025/03/27 | 293.3 | 295.9 | 292.4 | 295.6 | +2.2 | +0.7% | 3,912,300 |
| 2025/03/26 | 293.8 | 294.5 | 292 | 293.4 | +0.9 | +0.3% | 4,067,300 |
| 2025/03/25 | 295 | 295.2 | 292 | 292.5 | -1.9 | -0.6% | 4,215,300 |
| 2025/03/24 | 296.5 | 297.4 | 293.7 | 294.4 | -1.8 | -0.6% | 4,739,000 |
| 2025/03/21 | 293 | 297.4 | 291.7 | 296.2 | +2.7 | +0.9% | 5,935,100 |
| 2025/03/19 | 292.3 | 294 | 291 | 293.5 | -0.2 | -0.1% | 5,854,000 |
| 2025/03/18 | 295.8 | 295.8 | 293.5 | 293.7 | +0.1 | ±0% | 6,574,200 |
| 2025/03/17 | 295.8 | 296.4 | 293.2 | 293.6 | -2.1 | -0.7% | 4,684,500 |
| 2025/03/14 | 294 | 296.2 | 293.4 | 295.7 | -0.4 | -0.1% | 6,088,300 |
| 2025/03/13 | 297 | 299.5 | 295.1 | 296.1 | +1 | +0.3% | 3,746,600 |
| 2025/03/12 | 296.1 | 297 | 294.1 | 295.1 | -2 | -0.7% | 5,756,500 |
| 2025/03/11 | 297.1 | 300 | 295.8 | 297.1 | -2 | -0.7% | 4,687,500 |
| 2025/03/10 | 301.9 | 303.1 | 298.8 | 299.1 | -2.2 | -0.7% | 4,093,500 |
51～
100
件表示中 / 4264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 | 27,400円 | +0.7% | -19.1% | 4.01% | 16.72倍 | 0.97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 |
| 第四北越 | 374,500円 | +5.3% | +16.8% | 4.01% | 9.91倍 | 0.68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。群馬銀行と２７年４月に経営統合で合意 |
| 滋賀銀 | 625,000円 | +6.7% | +49.3% | 2.08% | 14.40倍 | 0.65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 | 222,300円 | +46.9% | +70.8% | 3.96% | 13.99倍 | 0.68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 | 140,900円 | +1.9% | +5.1% | 2.63% | 11.31倍 | 0.84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
