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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 448 | 452 | 446 | 448 | +1 | +0.2% | 5,890,600 |
| 2017/08/07 | 443 | 449 | 441 | 447 | +7 | +1.6% | 6,057,000 |
| 2017/08/04 | 438 | 444 | 435 | 440 | +3 | +0.7% | 4,535,800 |
| 2017/08/03 | 439 | 442 | 435 | 437 | -1 | -0.2% | 3,032,800 |
| 2017/08/02 | 444 | 444 | 434 | 438 | -6 | -1.4% | 5,718,800 |
| 2017/08/01 | 437 | 446 | 436 | 444 | +7 | +1.6% | 4,479,700 |
| 2017/07/31 | 434 | 441 | 431 | 437 | +1 | +0.2% | 3,617,500 |
| 2017/07/28 | 442 | 443 | 436 | 436 | -6 | -1.4% | 4,296,100 |
| 2017/07/27 | 437 | 447 | 436 | 442 | +4 | +0.9% | 6,110,900 |
| 2017/07/26 | 440 | 442 | 437 | 438 | +4 | +0.9% | 4,690,100 |
| 2017/07/25 | 433 | 440 | 433 | 434 | +3 | +0.7% | 9,025,800 |
| 2017/07/24 | 420 | 432 | 416 | 431 | +10 | +2.4% | 8,586,400 |
| 2017/07/21 | 419 | 423 | 416 | 421 | +2 | +0.5% | 3,513,500 |
| 2017/07/20 | 416 | 420 | 415 | 419 | +4 | +1% | 3,811,700 |
| 2017/07/19 | 414 | 419 | 411 | 415 | +2 | +0.5% | 3,571,500 |
| 2017/07/18 | 415 | 415 | 410 | 413 | -6 | -1.4% | 2,754,100 |
| 2017/07/14 | 414 | 419 | 414 | 419 | +5 | +1.2% | 2,334,100 |
| 2017/07/13 | 420 | 420 | 413 | 414 | -5 | -1.2% | 3,416,300 |
| 2017/07/12 | 416 | 419 | 415 | 419 | +1 | +0.2% | 2,852,500 |
| 2017/07/11 | 415 | 420 | 415 | 418 | +3 | +0.7% | 2,974,700 |
| 2017/07/10 | 416 | 417 | 413 | 415 | -1 | -0.2% | 2,874,000 |
| 2017/07/07 | 409 | 418 | 409 | 416 | +5 | +1.2% | 5,693,500 |
| 2017/07/06 | 412 | 412 | 408 | 411 | -2 | -0.5% | 3,458,200 |
| 2017/07/05 | 410 | 414 | 410 | 413 | +3 | +0.7% | 3,039,700 |
| 2017/07/04 | 411 | 414 | 407 | 410 | -3 | -0.7% | 3,475,300 |
| 2017/07/03 | 404 | 413 | 404 | 413 | +11 | +2.7% | 6,309,700 |
| 2017/06/30 | 409 | 409 | 400 | 402 | -7 | -1.7% | 10,372,500 |
| 2017/06/29 | 419 | 421 | 409 | 409 | -10 | -2.4% | 11,371,000 |
| 2017/06/28 | 422 | 424 | 418 | 419 | -3 | -0.7% | 5,572,800 |
| 2017/06/27 | 423 | 426 | 421 | 422 | -1 | -0.2% | 4,680,900 |
| 2017/06/26 | 425 | 426 | 421 | 423 | -3 | -0.7% | 3,323,400 |
| 2017/06/23 | 424 | 428 | 423 | 426 | +3 | +0.7% | 3,434,100 |
| 2017/06/22 | 420 | 423 | 418 | 423 | +3 | +0.7% | 3,120,000 |
| 2017/06/21 | 427 | 427 | 420 | 420 | -8 | -1.9% | 3,561,800 |
| 2017/06/20 | 421 | 429 | 420 | 428 | +10 | +2.4% | 6,679,000 |
| 2017/06/19 | 413 | 420 | 410 | 418 | +2 | +0.5% | 3,838,600 |
| 2017/06/16 | 419 | 421 | 414 | 416 | -1 | -0.2% | 4,362,000 |
| 2017/06/15 | 420 | 424 | 414 | 417 | -6 | -1.4% | 6,378,200 |
| 2017/06/14 | 428 | 430 | 423 | 423 | -2 | -0.5% | 3,677,200 |
| 2017/06/13 | 421 | 428 | 421 | 425 | +1 | +0.2% | 2,730,500 |
| 2017/06/12 | 421 | 431 | 421 | 424 | +1 | +0.2% | 4,745,600 |
| 2017/06/09 | 421 | 426 | 420 | 423 | +2 | +0.5% | 6,012,800 |
| 2017/06/08 | 425 | 426 | 421 | 421 | -2 | -0.5% | 5,527,600 |
| 2017/06/07 | 424 | 429 | 421 | 423 | -2 | -0.5% | 4,824,700 |
| 2017/06/06 | 420 | 430 | 419 | 425 | +1 | +0.2% | 6,491,700 |
| 2017/06/05 | 426 | 426 | 421 | 424 | -4 | -0.9% | 4,191,700 |
| 2017/06/02 | 421 | 428 | 418 | 428 | +15 | +3.6% | 11,896,100 |
| 2017/06/01 | 404 | 416 | 403 | 413 | +8 | +2% | 6,295,700 |
| 2017/05/31 | 408 | 410 | 403 | 405 | -6 | -1.5% | 6,557,700 |
| 2017/05/30 | 415 | 416 | 411 | 411 | -7 | -1.7% | 4,667,700 |
1951～
2000
件表示中 / 4265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 | 27,000円 | +0.7% | -19.1% | 4.07% | 16.48倍 | 0.95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 | 371,500円 | +5.3% | +16.8% | 4.04% | 9.84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 | 613,000円 | +6.7% | +49.3% | 2.12% | 14.13倍 | 0.64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 | 224,800円 | +46.9% | +70.8% | 3.91% | 14.14倍 | 0.69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 | 138,500円 | +1.9% | +5.1% | 2.67% | 11.11倍 | 0.83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
