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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 268.9 | 270.5 | 267.7 | 269.5 | +1.1 | +0.4% | 4,820,400 |
| 2024/06/25 | 266.2 | 268.7 | 265.8 | 268.4 | +3.4 | +1.3% | 4,541,000 |
| 2024/06/24 | 267.3 | 267.6 | 265 | 265 | -2.2 | -0.8% | 5,023,200 |
| 2024/06/21 | 266.1 | 269.1 | 265.8 | 267.2 | +2.4 | +0.9% | 6,042,400 |
| 2024/06/20 | 265.9 | 266.3 | 263.3 | 264.8 | -1 | -0.4% | 5,088,100 |
| 2024/06/19 | 262 | 266.7 | 261.7 | 265.8 | +4.8 | +1.8% | 7,841,600 |
| 2024/06/18 | 258.5 | 261 | 258.4 | 261 | +1.7 | +0.7% | 3,793,700 |
| 2024/06/17 | 259 | 260 | 258.3 | 259.3 | -0.9 | -0.3% | 3,456,000 |
| 2024/06/14 | 258.8 | 260.5 | 257.1 | 260.2 | -0.7 | -0.3% | 6,971,600 |
| 2024/06/13 | 262.4 | 263.2 | 260.2 | 260.9 | -1.7 | -0.6% | 4,998,500 |
| 2024/06/12 | 266 | 266.6 | 262.5 | 262.6 | -4.5 | -1.7% | 5,096,700 |
| 2024/06/11 | 264.7 | 268.9 | 264.6 | 267.1 | +2.8 | +1.1% | 5,064,100 |
| 2024/06/10 | 262 | 264.5 | 261.8 | 264.3 | +2.8 | +1.1% | 3,672,800 |
| 2024/06/07 | 261.1 | 262.8 | 260.8 | 261.5 | +0.3 | +0.1% | 3,631,500 |
| 2024/06/06 | 264 | 264.5 | 261.2 | 261.2 | -6.3 | -2.4% | 8,672,800 |
| 2024/06/05 | 266.2 | 269.6 | 266 | 267.5 | -0.4 | -0.1% | 3,845,200 |
| 2024/06/04 | 269.5 | 269.5 | 266.7 | 267.9 | -1 | -0.4% | 3,958,600 |
| 2024/06/03 | 267.7 | 269.5 | 267.1 | 268.9 | +4 | +1.5% | 5,426,000 |
| 2024/05/31 | 263 | 265.9 | 262.8 | 264.9 | +2.1 | +0.8% | 6,964,300 |
| 2024/05/30 | 262.2 | 263.6 | 261.2 | 262.8 | +0.2 | +0.1% | 3,099,500 |
| 2024/05/29 | 266.2 | 266.5 | 262.2 | 262.6 | -3.5 | -1.3% | 4,258,900 |
| 2024/05/28 | 264 | 266.4 | 263.8 | 266.1 | +1.5 | +0.6% | 2,628,300 |
| 2024/05/27 | 261.6 | 264.6 | 261.6 | 264.6 | +3.1 | +1.2% | 2,307,900 |
| 2024/05/24 | 261.2 | 262.8 | 260.9 | 261.5 | -1.1 | -0.4% | 3,605,800 |
| 2024/05/23 | 263.2 | 263.5 | 261.8 | 262.6 | -1.7 | -0.6% | 3,851,300 |
| 2024/05/22 | 266.4 | 266.5 | 263 | 264.3 | -2.2 | -0.8% | 4,865,700 |
| 2024/05/21 | 267.9 | 269 | 265.9 | 266.5 | -1.2 | -0.4% | 4,246,600 |
| 2024/05/20 | 268.8 | 268.9 | 267 | 267.7 | +0.2 | +0.1% | 4,611,200 |
| 2024/05/17 | 262.1 | 267.5 | 261.1 | 267.5 | +6.7 | +2.6% | 6,142,600 |
| 2024/05/16 | 259 | 262.1 | 258.4 | 260.8 | -1.7 | -0.6% | 10,016,300 |
| 2024/05/15 | 265 | 265.5 | 262.1 | 262.5 | -4.2 | -1.6% | 9,144,400 |
| 2024/05/14 | 268.9 | 270.3 | 265.6 | 266.7 | -0.4 | -0.1% | 7,104,300 |
| 2024/05/13 | 266 | 270.1 | 263.5 | 267.1 | -0.2 | -0.1% | 9,508,500 |
| 2024/05/10 | 279 | 279.3 | 267.1 | 267.3 | -10.6 | -3.8% | 15,140,000 |
| 2024/05/09 | 279.5 | 279.7 | 277.6 | 277.9 | +0.3 | +0.1% | 3,658,500 |
| 2024/05/08 | 277.2 | 277.7 | 275.8 | 277.6 | +0.6 | +0.2% | 5,939,200 |
| 2024/05/07 | 278.4 | 278.6 | 275.7 | 277 | -1 | -0.4% | 5,472,100 |
| 2024/05/02 | 280.2 | 280.8 | 278 | 278 | -3 | -1.1% | 5,247,400 |
| 2024/05/01 | 282 | 282.3 | 279.5 | 281 | -0.8 | -0.3% | 3,987,200 |
| 2024/04/30 | 278.6 | 281.9 | 276.3 | 281.8 | -0.1 | ±0% | 4,307,200 |
| 2024/04/26 | 280.7 | 282.5 | 279.8 | 281.9 | +0.6 | +0.2% | 3,297,700 |
| 2024/04/25 | 282.2 | 282.2 | 280.6 | 281.3 | -1.2 | -0.4% | 3,192,600 |
| 2024/04/24 | 282.3 | 283.7 | 281 | 282.5 | -0.4 | -0.1% | 4,289,200 |
| 2024/04/23 | 282.5 | 284.5 | 281.6 | 282.9 | +3.2 | +1.1% | 4,438,300 |
| 2024/04/22 | 279 | 280.3 | 276.5 | 279.7 | +4.7 | +1.7% | 4,925,400 |
| 2024/04/19 | 278.1 | 278.4 | 273.1 | 275 | -4.3 | -1.5% | 7,210,700 |
| 2024/04/18 | 276.4 | 280.7 | 276 | 279.3 | +3.9 | +1.4% | 5,563,200 |
| 2024/04/17 | 280.2 | 280.7 | 275.1 | 275.4 | -5 | -1.8% | 9,471,900 |
| 2024/04/16 | 282.6 | 284.9 | 280.2 | 280.4 | -3.4 | -1.2% | 7,509,600 |
| 2024/04/15 | 282.9 | 285.6 | 281.8 | 283.8 | +1.9 | +0.7% | 7,122,000 |
301～
350
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
