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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/07 | 298.9 | 306.3 | 296.2 | 301.3 | -2.9 | -1% | 9,266,900 |
| 2025/03/06 | 291.1 | 311 | 290.3 | 304.2 | +14.9 | +5.2% | 15,550,300 |
| 2025/03/05 | 292.1 | 294.6 | 289 | 289.3 | -5.3 | -1.8% | 5,868,900 |
| 2025/03/04 | 295.7 | 296.8 | 291.4 | 294.6 | -1.3 | -0.4% | 3,083,800 |
| 2025/03/03 | 292 | 296.6 | 292 | 295.9 | +5.1 | +1.8% | 5,176,200 |
| 2025/02/28 | 293.5 | 295.2 | 290.2 | 290.8 | -3 | -1% | 6,123,800 |
| 2025/02/27 | 295 | 297.1 | 291.1 | 293.8 | -2.5 | -0.8% | 6,493,000 |
| 2025/02/26 | 299.5 | 300.3 | 295.5 | 296.3 | -4 | -1.3% | 3,611,300 |
| 2025/02/25 | 300 | 303 | 298.7 | 300.3 | +0.2 | +0.1% | 2,780,700 |
| 2025/02/21 | 301.4 | 302 | 298.5 | 300.1 | -1.3 | -0.4% | 2,869,500 |
| 2025/02/20 | 303.9 | 304 | 300.5 | 301.4 | -3.2 | -1.1% | 2,502,200 |
| 2025/02/19 | 306 | 308.3 | 303.8 | 304.6 | -1.1 | -0.4% | 2,070,700 |
| 2025/02/18 | 305.5 | 307.4 | 303 | 305.7 | +0.4 | +0.1% | 2,418,600 |
| 2025/02/17 | 306 | 309.1 | 304.6 | 305.3 | -0.6 | -0.2% | 2,726,100 |
| 2025/02/14 | 304.1 | 307.6 | 303.2 | 305.9 | -0.1 | ±0% | 3,347,400 |
| 2025/02/13 | 307.1 | 307.8 | 304.9 | 306 | +0.7 | +0.2% | 2,692,800 |
| 2025/02/12 | 310.1 | 311 | 303.1 | 305.3 | -7 | -2.2% | 5,489,800 |
| 2025/02/10 | 298 | 312.8 | 296.9 | 312.3 | +14.1 | +4.7% | 7,154,000 |
| 2025/02/07 | 301.5 | 304 | 295.2 | 298.2 | -3.3 | -1.1% | 6,976,100 |
| 2025/02/06 | 300.5 | 302.5 | 299.8 | 301.5 | +1.4 | +0.5% | 2,765,000 |
| 2025/02/05 | 300.6 | 302.9 | 299.8 | 300.1 | -0.6 | -0.2% | 3,924,600 |
| 2025/02/04 | 303.9 | 305.2 | 300.6 | 300.7 | -0.5 | -0.2% | 3,139,900 |
| 2025/02/03 | 307 | 307.2 | 301.2 | 301.2 | -6.7 | -2.2% | 5,166,600 |
| 2025/01/31 | 308.5 | 308.5 | 306.4 | 307.9 | +0.4 | +0.1% | 3,120,200 |
| 2025/01/30 | 309.5 | 309.5 | 306.2 | 307.5 | +0.1 | ±0% | 2,140,900 |
| 2025/01/29 | 308 | 310.1 | 307.2 | 307.4 | -0.5 | -0.2% | 2,109,800 |
| 2025/01/28 | 308.5 | 311.1 | 307.8 | 307.9 | +0.8 | +0.3% | 2,579,600 |
| 2025/01/27 | 307.8 | 308.8 | 306.8 | 307.1 | +2.1 | +0.7% | 2,790,600 |
| 2025/01/24 | 303.8 | 307.3 | 303.1 | 305 | +0.9 | +0.3% | 2,690,200 |
| 2025/01/23 | 306.8 | 307.4 | 303.5 | 304.1 | -3.7 | -1.2% | 3,338,200 |
| 2025/01/22 | 308.2 | 308.7 | 306.3 | 307.8 | -1.7 | -0.5% | 3,282,900 |
| 2025/01/21 | 308 | 310.7 | 305.9 | 309.5 | +0.6 | +0.2% | 2,721,300 |
| 2025/01/20 | 310.5 | 311.4 | 308.1 | 308.9 | +0.1 | ±0% | 2,699,800 |
| 2025/01/17 | 306.7 | 309.2 | 304.3 | 308.8 | +2 | +0.7% | 2,872,700 |
51～
100
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 | 174,200円 | +9.1% | +24.3% | 4.25% | 9.45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 | 604,000円 | +6.7% | +49.3% | 2.15% | 13.91倍 | 0.62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 | 212,400円 | +4.4% | +20.8% | 4.24% | 7.99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 | 328,000円 | +5.3% | +16.8% | 4.57% | 8.67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
