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 |
|---|---|---|---|---|---|---|---|
| 2011/11/28 | 150 | 151 | 145 | 149 | +0.3 | +0.2% | 945,800 |
| 2011/11/25 | 147.6 | 149.5 | 147.6 | 148.7 | -0.8 | -0.5% | 1,005,000 |
| 2011/11/24 | 148 | 149.7 | 147.6 | 149.5 | +0.5 | +0.3% | 1,749,000 |
| 2011/11/22 | 149 | 149.8 | 147.3 | 149 | -0.7 | -0.5% | 1,570,000 |
| 2011/11/21 | 148.4 | 149.7 | 147.9 | 149.7 | +1.9 | +1.3% | 1,137,000 |
| 2011/11/18 | 148 | 150.6 | 147.5 | 147.8 | +0.8 | +0.5% | 1,404,000 |
| 2011/11/17 | 148.7 | 149 | 147 | 147 | -2.1 | -1.4% | 2,071,000 |
| 2011/11/16 | 148.4 | 150.9 | 147.6 | 149.1 | +4.1 | +2.8% | 5,225,000 |
| 2011/11/15 | 143.6 | 145.3 | 143.3 | 145 | +1.3 | +0.9% | 1,040,000 |
| 2011/11/14 | 144 | 145.5 | 142 | 143.7 | +0.2 | +0.1% | 3,068,000 |
| 2011/11/11 | 141.7 | 145.4 | 141.7 | 143.5 | +1.9 | +1.3% | 3,754,000 |
| 2011/11/10 | 142.5 | 142.5 | 140.6 | 141.6 | -2 | -1.4% | 2,032,000 |
| 2011/11/09 | 143.4 | 144.7 | 143.1 | 143.6 | -0.5 | -0.3% | 1,086,000 |
| 2011/11/08 | 143.9 | 144.4 | 142.9 | 144.1 | +1.2 | +0.8% | 1,253,000 |
| 2011/11/07 | 145 | 145.2 | 142.7 | 142.9 | -1.4 | -1% | 1,132,000 |
| 2011/11/04 | 144.7 | 145.8 | 144.2 | 144.3 | +1 | +0.7% | 1,456,000 |
| 2011/11/02 | 143 | 144 | 142.3 | 143.3 | +0.1 | +0.1% | 1,021,000 |
| 2011/11/01 | 142.7 | 145.1 | 142.2 | 143.2 | +2.3 | +1.6% | 1,796,000 |
| 2011/10/31 | 145.3 | 146 | 140.9 | 140.9 | -3.9 | -2.7% | 1,260,000 |
| 2011/10/28 | 146.5 | 146.9 | 144.8 | 144.8 | +1.3 | +0.9% | 1,538,000 |
| 2011/10/27 | 142.5 | 145.7 | 141.2 | 143.5 | +2.6 | +1.8% | 2,044,000 |
| 2011/10/26 | 141.7 | 141.7 | 140.6 | 140.9 | -0.8 | -0.6% | 1,243,000 |
| 2011/10/25 | 143.8 | 144.2 | 141.7 | 141.7 | -1.5 | -1% | 2,293,000 |
| 2011/10/24 | 143 | 143.5 | 142.6 | 143.2 | +0.7 | +0.5% | 943,000 |
| 2011/10/21 | 143.4 | 143.8 | 141.5 | 142.5 | +1.4 | +1% | 4,036,000 |
| 2011/10/20 | 141 | 142.2 | 140.2 | 141.1 | +0.3 | +0.2% | 1,698,000 |
| 2011/10/19 | 141.7 | 142.5 | 140.1 | 140.8 | -0.7 | -0.5% | 2,191,000 |
| 2011/10/18 | 140.9 | 143 | 140.6 | 141.5 | +0.1 | +0.1% | 2,027,000 |
| 2011/10/17 | 144.5 | 144.8 | 140.8 | 141.4 | -1.2 | -0.8% | 3,331,000 |
| 2011/10/14 | 148.5 | 148.5 | 142.3 | 142.6 | -5.4 | -3.6% | 1,863,000 |
| 2011/10/13 | 148.9 | 149.5 | 148 | 148 | +0.1 | +0.1% | 1,521,000 |
| 2011/10/12 | 148.2 | 148.2 | 147.4 | 147.9 | +0.1 | +0.1% | 1,108,000 |
| 2011/10/11 | 148 | 148.7 | 146.6 | 147.8 | +2.3 | +1.6% | 1,320,000 |
| 2011/10/07 | 146.6 | 147.2 | 145.4 | 145.5 | -0.5 | -0.3% | 827,000 |
| 2011/10/06 | 145 | 146.3 | 145 | 146 | +2 | +1.4% | 948,000 |
| 2011/10/05 | 145.9 | 146 | 143 | 144 | -1.1 | -0.8% | 1,859,000 |
| 2011/10/04 | 147.5 | 148 | 144.8 | 145.1 | -4.7 | -3.1% | 1,230,000 |
| 2011/10/03 | 147.5 | 151.1 | 147.5 | 149.8 | -1.2 | -0.8% | 3,469,000 |
| 2011/09/30 | 148.7 | 151 | 148.6 | 151 | +3 | +2% | 2,087,000 |
| 2011/09/29 | 146.6 | 148 | 146.6 | 148 | +1 | +0.7% | 2,061,000 |
| 2011/09/28 | 145.9 | 147.7 | 145 | 147 | -0.5 | -0.3% | 1,786,000 |
| 2011/09/27 | 146.4 | 147.5 | 146 | 147.5 | +2 | +1.4% | 1,178,000 |
| 2011/09/26 | 145.5 | 145.7 | 143.6 | 145.5 | -0.8 | -0.5% | 2,121,000 |
| 2011/09/22 | 146.2 | 146.5 | 145.1 | 146.3 | -1.2 | -0.8% | 807,000 |
| 2011/09/21 | 147 | 147.5 | 146.5 | 147.5 | +0.5 | +0.3% | 1,086,000 |
| 2011/09/20 | 146.8 | 147 | 145 | 147 | -0.5 | -0.3% | 985,000 |
| 2011/09/16 | 146.7 | 147.9 | 146.5 | 147.5 | +1.7 | +1.2% | 1,137,000 |
| 2011/09/15 | 144.3 | 145.8 | 144.2 | 145.8 | +3.3 | +2.3% | 1,652,000 |
| 2011/09/14 | 143.4 | 143.7 | 142.5 | 142.5 | -1.2 | -0.8% | 962,000 |
| 2011/09/13 | 144.5 | 144.9 | 143.2 | 143.7 | -0.7 | -0.5% | 1,004,000 |
3351～
3400
件表示中 / 4267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 | 27,500円 | +0.7% | -19.1% | 4.00% | 16.78倍 | 0.97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 | 242,500円 | +4.4% | +20.8% | 3.71% | 9.13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% | 14.77倍 | 0.66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 | 229,400円 | +46.9% | +70.8% | 3.84% | 14.43倍 | 0.70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 | 144,200円 | +1.9% | +5.1% | 2.57% | 11.12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
