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 |
|---|---|---|---|---|---|---|---|
| 2011/07/01 | 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 |
| 2011/05/18 | 149.9 | 150.2 | 148.5 | 149.6 | +0.6 | +0.4% | 2,200,000 |
| 2011/05/17 | 152 | 152 | 148.3 | 149 | -3.3 | -2.2% | 3,706,000 |
| 2011/05/16 | 155 | 155 | 152.1 | 152.3 | -2.7 | -1.7% | 991,000 |
| 2011/05/13 | 157 | 157.4 | 155 | 155 | -4.1 | -2.6% | 1,582,000 |
| 2011/05/12 | 153.1 | 159.5 | 152.8 | 159.1 | +6 | +3.9% | 3,466,000 |
| 2011/05/11 | 153.6 | 154.4 | 152.3 | 153.1 | -0.5 | -0.3% | 2,053,000 |
| 2011/05/10 | 154.1 | 155.4 | 153 | 153.6 | -3.4 | -2.2% | 2,452,000 |
| 2011/05/09 | 154.7 | 157 | 154.2 | 157 | +2.4 | +1.6% | 3,370,000 |
| 2011/05/06 | 152.5 | 154.6 | 152 | 154.6 | +0.9 | +0.6% | 3,302,000 |
| 2011/05/02 | 153.5 | 154 | 153.1 | 153.7 | +0.7 | +0.5% | 1,942,000 |
| 2011/04/28 | 151.8 | 153 | 150.8 | 153 | +0.7 | +0.5% | 1,703,000 |
| 2011/04/27 | 153.9 | 154.8 | 151.3 | 152.3 | -1.5 | -1% | 2,686,000 |
| 2011/04/26 | 153.5 | 154 | 152.5 | 153.8 | +1.1 | +0.7% | 2,038,000 |
| 2011/04/25 | 152.6 | 153.3 | 151.3 | 152.7 | +0.6 | +0.4% | 607,000 |
| 2011/04/22 | 151.6 | 153.3 | 151.1 | 152.1 | +0.8 | +0.5% | 2,130,000 |
| 2011/04/21 | 154.5 | 155 | 150.6 | 151.3 | -4 | -2.6% | 5,694,000 |
| 2011/04/20 | 154.8 | 155.7 | 154.2 | 155.3 | -0.2 | -0.1% | 2,195,000 |
| 2011/04/19 | 156 | 157.1 | 154 | 155.5 | -2.9 | -1.8% | 1,558,000 |
3451～
3500
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 | 237,800円 | +4.4% | +20.8% | 3.78% | 8.95倍 | 0.60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 | 629,000円 | +6.7% | +49.3% | 2.07% | 14.49倍 | 0.65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 | 228,000円 | +46.9% | +70.8% | 3.86% | 14.34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 | 142,600円 | +1.9% | +5.1% | 2.59% | 11.00倍 | 0.82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
