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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2025/01/16 | 305.9 | 308.2 | 304.8 | 306.8 | +1.5 | +0.5% | 3,622,500 |
| 2025/01/15 | 306.3 | 307.3 | 304.1 | 305.3 | +0.3 | +0.1% | 2,950,800 |
| 2025/01/14 | 304.8 | 306.3 | 302.2 | 305 | +0.3 | +0.1% | 4,910,700 |
| 2025/01/10 | 300 | 305.7 | 298.3 | 304.7 | +3.7 | +1.2% | 7,101,000 |
| 2025/01/09 | 304.2 | 304.2 | 301 | 301 | -3.5 | -1.1% | 3,117,200 |
| 2025/01/08 | 305 | 307 | 302.6 | 304.5 | -2.4 | -0.8% | 3,924,000 |
| 2025/01/07 | 310 | 310.4 | 306.8 | 306.9 | -0.5 | -0.2% | 3,227,300 |
| 2025/01/06 | 312.9 | 312.9 | 307.2 | 307.4 | -4.3 | -1.4% | 3,100,900 |
| 2024/12/30 | 313 | 314.5 | 310.7 | 311.7 | -1.6 | -0.5% | 2,220,100 |
| 2024/12/27 | 311.6 | 313.7 | 310.9 | 313.3 | +2.6 | +0.8% | 3,774,800 |
| 2024/12/26 | 310.3 | 311.5 | 309 | 310.7 | +0.4 | +0.1% | 3,515,000 |
| 2024/12/25 | 310.3 | 311 | 305.8 | 310.3 | -1.1 | -0.4% | 3,739,700 |
| 2024/12/24 | 309 | 311.6 | 308.2 | 311.4 | +2.4 | +0.8% | 4,082,800 |
| 2024/12/23 | 304.2 | 309.6 | 303.1 | 309 | -3.2 | -1% | 6,055,000 |
| 2024/12/20 | 317 | 317 | 310.6 | 312.2 | -3.2 | -1% | 6,433,500 |
| 2024/12/19 | 315.1 | 317.3 | 313.6 | 315.4 | -0.3 | -0.1% | 3,646,900 |
| 2024/12/18 | 316 | 318.2 | 314.3 | 315.7 | -3.6 | -1.1% | 3,700,000 |
| 2024/12/17 | 323.9 | 326.1 | 318.5 | 319.3 | -3.6 | -1.1% | 3,976,900 |
| 2024/12/16 | 323.8 | 325.4 | 322.7 | 322.9 | -2.2 | -0.7% | 3,372,400 |
| 2024/12/13 | 327 | 328.6 | 324.4 | 325.1 | -2.7 | -0.8% | 7,157,400 |
| 2024/12/12 | 328 | 329.9 | 326.7 | 327.8 | -2.2 | -0.7% | 5,268,100 |
| 2024/12/11 | 328.3 | 330.3 | 326.7 | 330 | +2.9 | +0.9% | 4,474,600 |
| 2024/12/10 | 329.6 | 331.7 | 326.8 | 327.1 | -4.4 | -1.3% | 5,890,200 |
| 2024/12/09 | 327.1 | 333.6 | 327 | 331.5 | +4.5 | +1.4% | 6,316,300 |
| 2024/12/06 | 330 | 330 | 326.4 | 327 | -0.1 | ±0% | 2,877,700 |
| 2024/12/05 | 327.8 | 331 | 326.8 | 327.1 | -2.2 | -0.7% | 3,866,800 |
| 2024/12/04 | 329 | 332.9 | 328.2 | 329.3 | -4.1 | -1.2% | 4,864,300 |
| 2024/12/03 | 330 | 333.9 | 330 | 333.4 | +3.7 | +1.1% | 6,976,600 |
| 2024/12/02 | 328.6 | 330.3 | 323.2 | 329.7 | +1.1 | +0.3% | 5,643,300 |
| 2024/11/29 | 327.5 | 330.9 | 325.4 | 328.6 | +1.6 | +0.5% | 4,393,700 |
| 2024/11/28 | 330.3 | 333 | 326 | 327 | -3.5 | -1.1% | 8,170,800 |
| 2024/11/27 | 328.2 | 332.9 | 327.6 | 330.5 | +0.8 | +0.2% | 4,630,100 |
| 2024/11/26 | 330.1 | 332.3 | 326.1 | 329.7 | -2.3 | -0.7% | 4,612,000 |
| 2024/11/25 | 335 | 336.5 | 331.1 | 332 | -2.5 | -0.7% | 6,020,500 |
| 2024/11/22 | 331.7 | 335.9 | 330.1 | 334.5 | +0.4 | +0.1% | 5,114,300 |
| 2024/11/21 | 332.3 | 338.9 | 332.2 | 334.1 | -1.9 | -0.6% | 5,441,800 |
151～
200
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 | 242,400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 | 645,000円 | +6.7% | +49.3% | 2.02% | 14.93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 | 151,800円 | +1.9% | +5.1% | 2.44% | 12.10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
