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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 266.4 | 269.7 | 264.9 | 268.7 | +4.1 | +1.5% | 6,287,300 |
| 2025/07/02 | 263.2 | 267 | 261.1 | 264.6 | +2.2 | +0.8% | 6,260,300 |
| 2025/07/01 | 262.1 | 264.1 | 261.9 | 262.4 | -0.6 | -0.2% | 5,118,000 |
| 2025/06/30 | 264.3 | 264.8 | 263 | 263 | -1.2 | -0.5% | 4,185,800 |
| 2025/06/27 | 262.5 | 264.5 | 261.2 | 264.2 | +0.7 | +0.3% | 3,704,000 |
| 2025/06/26 | 265.2 | 265.6 | 263.5 | 263.5 | -2.2 | -0.8% | 3,259,600 |
| 2025/06/25 | 267.1 | 267.1 | 264.1 | 265.7 | +0.1 | ±0% | 2,503,500 |
| 2025/06/24 | 266 | 270.3 | 264.6 | 265.6 | +1.7 | +0.6% | 3,872,100 |
| 2025/06/23 | 264.5 | 265.1 | 261 | 263.9 | -0.8 | -0.3% | 4,313,600 |
| 2025/06/20 | 264 | 272.6 | 263.5 | 264.7 | +2.7 | +1% | 15,574,600 |
| 2025/06/19 | 262.4 | 263.4 | 261.6 | 262 | -0.2 | -0.1% | 2,194,500 |
| 2025/06/18 | 263.9 | 264.2 | 262.2 | 262.2 | -2 | -0.8% | 2,898,800 |
| 2025/06/17 | 264 | 264.6 | 263.3 | 264.2 | +0.2 | +0.1% | 1,851,500 |
| 2025/06/16 | 263.2 | 264.8 | 263.2 | 264 | +1 | +0.4% | 2,028,500 |
| 2025/06/13 | 267 | 267 | 263 | 263 | -3.4 | -1.3% | 3,844,700 |
| 2025/06/12 | 265.5 | 266.6 | 265.3 | 266.4 | +0.6 | +0.2% | 2,402,700 |
| 2025/06/11 | 266 | 266.5 | 264.4 | 265.8 | +0.4 | +0.2% | 3,484,100 |
| 2025/06/10 | 266.6 | 268 | 265.4 | 265.4 | -1.2 | -0.5% | 4,024,700 |
| 2025/06/09 | 266.5 | 268.2 | 266 | 266.6 | +1.6 | +0.6% | 3,463,800 |
| 2025/06/06 | 266.7 | 268.3 | 263.6 | 265 | -1.7 | -0.6% | 4,919,500 |
| 2025/06/05 | 267 | 268.6 | 266.3 | 266.7 | -2.4 | -0.9% | 3,589,700 |
| 2025/06/04 | 267.7 | 271.7 | 266.3 | 269.1 | +1.3 | +0.5% | 6,677,900 |
| 2025/06/03 | 266 | 271.3 | 264 | 267.8 | -2.2 | -0.8% | 8,476,400 |
| 2025/06/02 | 272.3 | 273.2 | 268.4 | 270 | -6.9 | -2.5% | 8,000,800 |
| 2025/05/30 | 274.6 | 278.2 | 272.1 | 276.9 | +1.6 | +0.6% | 5,023,800 |
| 2025/05/29 | 269 | 276.6 | 268.7 | 275.3 | +5.7 | +2.1% | 6,976,300 |
| 2025/05/28 | 271 | 271.7 | 269.3 | 269.6 | -0.3 | -0.1% | 4,409,000 |
| 2025/05/27 | 268.9 | 270.3 | 267.7 | 269.9 | +0.9 | +0.3% | 3,842,400 |
| 2025/05/26 | 272.8 | 272.8 | 268.4 | 269 | -1.1 | -0.4% | 6,177,400 |
| 2025/05/23 | 272.2 | 272.9 | 269.4 | 270.1 | -1.6 | -0.6% | 5,632,800 |
| 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 |
51～
100
件表示中 / 4294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 | 242,300円 | +4.4% | +20.8% | 3.71% | 9.12倍 | 0.62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 | 644,000円 | +6.7% | +49.3% | 2.02% | 14.91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 | 231,600円 | +46.9% | +70.8% | 3.80% | 14.57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 | 151,900円 | +1.9% | +5.1% | 2.44% | 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
