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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 159.1 | 159.8 | 158.4 | 159.7 | +0.1 | +0.1% | 764,000 |
| 2011/07/27 | 161.5 | 161.8 | 159.6 | 159.6 | -2.4 | -1.5% | 865,000 |
| 2011/07/26 | 159.8 | 164.1 | 159 | 162 | +2.1 | +1.3% | 1,343,000 |
| 2011/07/25 | 159.5 | 160.3 | 158.8 | 159.9 | +1 | +0.6% | 681,000 |
| 2011/07/22 | 160 | 160.3 | 158.8 | 158.9 | -0.6 | -0.4% | 877,000 |
| 2011/07/21 | 161.7 | 161.7 | 159.5 | 159.5 | -1.6 | -1% | 735,000 |
| 2011/07/20 | 161.7 | 162 | 161 | 161.1 | -0.3 | -0.2% | 326,000 |
| 2011/07/19 | 160.9 | 161.4 | 159.6 | 161.4 | +0.9 | +0.6% | 782,000 |
| 2011/07/15 | 163.2 | 163.3 | 160.4 | 160.5 | -1.7 | -1% | 864,000 |
| 2011/07/14 | 163.5 | 163.5 | 162.2 | 162.2 | -1.2 | -0.7% | 634,000 |
| 2011/07/13 | 160.7 | 163.4 | 160.7 | 163.4 | +0.4 | +0.2% | 1,047,000 |
| 2011/07/12 | 160.4 | 163 | 160 | 163 | +2.9 | +1.8% | 2,147,000 |
| 2011/07/11 | 160 | 160.7 | 159.7 | 160.1 | -0.6 | -0.4% | 990,000 |
| 2011/07/08 | 163 | 163 | 160.7 | 160.7 | -1.1 | -0.7% | 2,732,000 |
| 2011/07/07 | 163.6 | 163.7 | 160.5 | 161.8 | -0.9 | -0.6% | 891,000 |
| 2011/07/06 | 161.3 | 163.4 | 161.1 | 162.7 | +1 | +0.6% | 1,157,000 |
| 2011/07/05 | 162 | 162 | 160.5 | 161.7 | +1 | +0.6% | 730,000 |
| 2011/07/04 | 160.9 | 162.2 | 160.6 | 160.7 | ±0 | ±0% | 808,000 |
| 2011/07/01 | 160.9 | 161.2 | 159.3 | 160.7 | ±0 | ±0% | 1,051,000 |
| 2011/06/30 | 163.4 | 163.4 | 159.9 | 160.7 | -1.1 | -0.7% | 1,159,000 |
| 2011/06/29 | 162.1 | 163.6 | 161.7 | 161.8 | -0.2 | -0.1% | 1,192,000 |
| 2011/06/28 | 162.4 | 162.9 | 160.1 | 162 | +3.6 | +2.3% | 1,307,000 |
| 2011/06/27 | 159.9 | 159.9 | 156.6 | 158.4 | -0.3 | -0.2% | 810,000 |
| 2011/06/24 | 163 | 163.4 | 157.5 | 158.7 | -3.4 | -2.1% | 3,018,000 |
| 2011/06/23 | 163 | 165.6 | 161.4 | 162.1 | -3.6 | -2.2% | 2,611,000 |
| 2011/06/22 | 162.3 | 165.7 | 162 | 165.7 | +3 | +1.8% | 1,119,000 |
| 2011/06/21 | 161.8 | 163.2 | 159.7 | 162.7 | +0.1 | +0.1% | 1,047,000 |
| 2011/06/20 | 162 | 164.1 | 160.8 | 162.6 | -0.8 | -0.5% | 1,851,000 |
| 2011/06/17 | 163.4 | 163.4 | 159.5 | 163.4 | +3.9 | +2.4% | 942,000 |
| 2011/06/16 | 158.3 | 162.1 | 158.3 | 159.5 | -2 | -1.2% | 992,000 |
| 2011/06/15 | 164 | 164.3 | 159 | 161.5 | -2.8 | -1.7% | 2,095,000 |
| 2011/06/14 | 159.9 | 164.5 | 159 | 164.3 | +5.8 | +3.7% | 3,132,000 |
| 2011/06/13 | 155.7 | 162.4 | 155.7 | 158.5 | ±0 | ±0% | 4,276,000 |
| 2011/06/10 | 152 | 160.6 | 150.5 | 158.5 | +6.3 | +4.1% | 6,501,000 |
| 2011/06/09 | 147.8 | 152.2 | 147.8 | 152.2 | +5.5 | +3.7% | 2,164,000 |
| 2011/06/08 | 146.6 | 147.8 | 146.6 | 146.7 | +0.5 | +0.3% | 1,700,000 |
| 2011/06/07 | 147.3 | 147.6 | 146.1 | 146.2 | -1.1 | -0.7% | 1,368,000 |
| 2011/06/06 | 148 | 148.3 | 147.2 | 147.3 | -1.1 | -0.7% | 1,115,000 |
| 2011/06/03 | 150.5 | 150.5 | 147.7 | 148.4 | -0.7 | -0.5% | 674,000 |
| 2011/06/02 | 150.2 | 150.2 | 148.9 | 149.1 | -2.7 | -1.8% | 795,000 |
| 2011/06/01 | 151.3 | 152.7 | 150.6 | 151.8 | +0.5 | +0.3% | 1,626,000 |
| 2011/05/31 | 149 | 151.3 | 147.1 | 151.3 | +2.5 | +1.7% | 2,918,000 |
| 2011/05/30 | 149.6 | 149.8 | 147.5 | 148.8 | -0.8 | -0.5% | 866,000 |
| 2011/05/27 | 148.7 | 150 | 148.2 | 149.6 | -0.3 | -0.2% | 851,000 |
| 2011/05/26 | 147.9 | 150.1 | 147.3 | 149.9 | +3.2 | +2.2% | 2,482,000 |
| 2011/05/25 | 145 | 147.5 | 145 | 146.7 | +1.7 | +1.2% | 2,823,000 |
| 2011/05/24 | 145.8 | 146.2 | 144.9 | 145 | -1.8 | -1.2% | 1,949,000 |
| 2011/05/23 | 148.1 | 148.1 | 145.8 | 146.8 | -1.5 | -1% | 1,343,000 |
| 2011/05/20 | 149 | 149.8 | 148 | 148.3 | -1.2 | -0.8% | 1,490,000 |
| 2011/05/19 | 149.9 | 150.4 | 148.5 | 149.5 | -0.1 | -0.1% | 1,730,000 |
3401～
3450
件表示中 / 4235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 | 26,400円 | +0.7% | -19.1% | 4.17% | 19.30倍 | 1.12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 |
| 滋賀銀 | 596,000円 | +6.7% | +49.3% | 2.18% | 13.73倍 | 0.62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 |
| 西日本ＦＨ | 213,600円 | +4.4% | +20.8% | 4.21% | 8.04倍 | 0.54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 |
| 第四北越 | 329,000円 | +5.3% | +16.8% | 4.56% | 8.70倍 | 0.60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 |
| あおぞら | 212,800円 | +46.9% | +70.8% | 4.14% | 13.39倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
