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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 282 | 285 | 279.8 | 281.3 | -1.4 | -0.5% | 6,056,500 |
| 2024/09/05 | 281.6 | 284.9 | 279.3 | 282.7 | -2 | -0.7% | 6,771,900 |
| 2024/09/04 | 284.1 | 290.7 | 283 | 284.7 | -3.7 | -1.3% | 8,522,100 |
| 2024/09/03 | 286.2 | 290.3 | 286.1 | 288.4 | +1.5 | +0.5% | 6,093,000 |
| 2024/09/02 | 289 | 290.3 | 284.6 | 286.9 | -1 | -0.3% | 7,530,200 |
| 2024/08/30 | 285.5 | 290.5 | 285.5 | 287.9 | +4.4 | +1.6% | 9,540,000 |
| 2024/08/29 | 285 | 285.6 | 280.8 | 283.5 | -1.5 | -0.5% | 4,581,800 |
| 2024/08/28 | 281.4 | 285.4 | 278.5 | 285 | +2.8 | +1% | 6,723,300 |
| 2024/08/27 | 273.8 | 283.2 | 273 | 282.2 | +7.5 | +2.7% | 8,712,300 |
| 2024/08/26 | 274.2 | 276.4 | 272.5 | 274.7 | -1.3 | -0.5% | 3,547,100 |
| 2024/08/23 | 273 | 277.2 | 272.1 | 276 | +2.7 | +1% | 5,287,900 |
| 2024/08/22 | 283 | 283.1 | 272.4 | 273.3 | -9.4 | -3.3% | 10,996,500 |
| 2024/08/21 | 277 | 284 | 275.1 | 282.7 | +0.3 | +0.1% | 8,776,900 |
| 2024/08/20 | 280.9 | 285 | 273 | 282.4 | -6.5 | -2.2% | 18,925,300 |
| 2024/08/19 | 265 | 302 | 262.7 | 288.9 | +22.1 | +8.3% | 39,716,200 |
| 2024/08/16 | 265.2 | 266.8 | 263.7 | 266.8 | +4.3 | +1.6% | 4,402,900 |
| 2024/08/15 | 263 | 264.1 | 260.2 | 262.5 | +2.3 | +0.9% | 6,202,000 |
| 2024/08/14 | 261.6 | 263.9 | 258.8 | 260.2 | -0.1 | ±0% | 4,453,400 |
| 2024/08/13 | 253.7 | 260.7 | 252.7 | 260.3 | +6.3 | +2.5% | 6,047,200 |
| 2024/08/09 | 264 | 264 | 252 | 254 | -5.1 | -2% | 6,164,000 |
| 2024/08/08 | 257 | 264 | 255.6 | 259.1 | +1.6 | +0.6% | 4,703,600 |
| 2024/08/07 | 250 | 262.2 | 249.2 | 257.5 | +3.5 | +1.4% | 7,427,800 |
| 2024/08/06 | 253.9 | 263.7 | 251.8 | 254 | +10.4 | +4.3% | 9,300,600 |
| 2024/08/05 | 253.1 | 257.8 | 240.3 | 243.6 | -22.6 | -8.5% | 14,810,000 |
| 2024/08/02 | 271 | 271.6 | 266.2 | 266.2 | -12.2 | -4.4% | 7,749,200 |
| 2024/08/01 | 281.6 | 283.7 | 276 | 278.4 | -5.1 | -1.8% | 6,958,100 |
| 2024/07/31 | 280 | 284.3 | 278.5 | 283.5 | +4.7 | +1.7% | 7,057,500 |
| 2024/07/30 | 278 | 279.4 | 277 | 278.8 | +1.9 | +0.7% | 4,044,300 |
| 2024/07/29 | 277 | 277.7 | 275.4 | 276.9 | +2.9 | +1.1% | 3,663,200 |
| 2024/07/26 | 275 | 276.9 | 272.4 | 274 | +0.2 | +0.1% | 3,021,400 |
| 2024/07/25 | 274.3 | 275.9 | 273 | 273.8 | -0.8 | -0.3% | 3,808,000 |
| 2024/07/24 | 277.2 | 277.5 | 274.6 | 274.6 | -1.9 | -0.7% | 2,742,200 |
| 2024/07/23 | 275.2 | 277.9 | 275.2 | 276.5 | +1.5 | +0.5% | 2,425,400 |
| 2024/07/22 | 277 | 277.2 | 274.8 | 275 | -1.1 | -0.4% | 2,895,500 |
| 2024/07/19 | 280.1 | 280.5 | 275.5 | 276.1 | -5.9 | -2.1% | 4,947,600 |
| 2024/07/18 | 279.2 | 283 | 278.8 | 282 | +3 | +1.1% | 6,024,800 |
| 2024/07/17 | 277.5 | 279.7 | 276.4 | 279 | +3.9 | +1.4% | 4,035,400 |
| 2024/07/16 | 277 | 277.6 | 274 | 275.1 | -1.9 | -0.7% | 3,751,500 |
| 2024/07/12 | 273.3 | 277 | 272.5 | 277 | +2.7 | +1% | 4,521,100 |
| 2024/07/11 | 274.2 | 275.5 | 273.9 | 274.3 | +2.4 | +0.9% | 4,362,000 |
| 2024/07/10 | 273.4 | 273.5 | 270.2 | 271.9 | -1.1 | -0.4% | 4,742,500 |
| 2024/07/09 | 275.2 | 275.5 | 269.5 | 273 | -2.6 | -0.9% | 6,228,800 |
| 2024/07/08 | 275.9 | 277.4 | 275.3 | 275.6 | +1.2 | +0.4% | 4,496,000 |
| 2024/07/05 | 276.7 | 276.7 | 273.6 | 274.4 | -2.3 | -0.8% | 5,051,000 |
| 2024/07/04 | 276 | 276.8 | 274 | 276.7 | +1 | +0.4% | 5,462,500 |
| 2024/07/03 | 273.5 | 275.9 | 273 | 275.7 | +2.8 | +1% | 4,780,500 |
| 2024/07/02 | 271.5 | 274.4 | 270.9 | 272.9 | +1.6 | +0.6% | 4,350,900 |
| 2024/07/01 | 270.9 | 271.9 | 269.6 | 271.3 | +2.3 | +0.9% | 4,439,500 |
| 2024/06/28 | 270.1 | 271.4 | 268.7 | 269 | -0.5 | -0.2% | 4,431,400 |
| 2024/06/27 | 269 | 270.5 | 268.1 | 269.5 | ±0 | ±0% | 4,478,000 |
251～
300
件表示中 / 4295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 | 241,500円 | +4.4% | +20.8% | 3.73% | 9.09倍 | 0.61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 | 641,000円 | +6.7% | +49.3% | 2.03% | 14.83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 | 230,700円 | +46.9% | +70.8% | 3.81% | 14.51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 | 152,000円 | +1.9% | +5.1% | 2.43% | 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
