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 |
|---|---|---|---|---|---|---|---|
| 2011/05/18 | 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 |
| 2011/04/18 | 160.5 | 161.1 | 158 | 158.4 | -0.9 | -0.6% | 1,087,000 |
| 2011/04/15 | 161.1 | 161.4 | 158.2 | 159.3 | -2.2 | -1.4% | 996,000 |
| 2011/04/14 | 159.5 | 162.9 | 159.5 | 161.5 | +0.3 | +0.2% | 1,063,000 |
| 2011/04/13 | 157.2 | 161.2 | 157.1 | 161.2 | +1.6 | +1% | 823,000 |
| 2011/04/12 | 164 | 165.9 | 156 | 159.6 | -6.3 | -3.8% | 2,940,000 |
| 2011/04/11 | 165.5 | 167.4 | 165.4 | 165.9 | -1.6 | -1% | 900,000 |
| 2011/04/08 | 167.2 | 167.9 | 166.3 | 167.5 | +0.3 | +0.2% | 528,000 |
| 2011/04/07 | 164.6 | 168 | 164.3 | 167.2 | +2.6 | +1.6% | 1,313,000 |
| 2011/04/06 | 163.7 | 166 | 163 | 164.6 | -1.1 | -0.7% | 795,000 |
| 2011/04/05 | 166.5 | 166.5 | 165 | 165.7 | -1.1 | -0.7% | 655,000 |
| 2011/04/04 | 165.4 | 167.1 | 165 | 166.8 | +0.5 | +0.3% | 686,000 |
| 2011/04/01 | 167.7 | 168 | 166.3 | 166.3 | -1.2 | -0.7% | 1,115,000 |
| 2011/03/31 | 167.2 | 167.6 | 166.7 | 167.5 | -0.4 | -0.2% | 1,135,000 |
| 2011/03/30 | 166.7 | 168.5 | 166 | 167.9 | +1.8 | +1.1% | 1,229,000 |
| 2011/03/29 | 171.1 | 171.2 | 166.1 | 166.1 | -6.2 | -3.6% | 1,362,000 |
| 2011/03/28 | 174.3 | 174.6 | 171.4 | 172.3 | -2.6 | -1.5% | 740,000 |
| 2011/03/25 | 177.5 | 178 | 172.2 | 174.9 | -3.4 | -1.9% | 1,216,000 |
| 2011/03/24 | 171.7 | 178.3 | 170.2 | 178.3 | +4.2 | +2.4% | 1,774,000 |
| 2011/03/23 | 174.6 | 176.1 | 171.7 | 174.1 | +4.5 | +2.7% | 3,699,000 |
| 2011/03/22 | 169 | 171.2 | 168.7 | 169.6 | +5.1 | +3.1% | 2,083,000 |
| 2011/03/18 | 162.1 | 166 | 161.5 | 164.5 | +1.7 | +1% | 1,822,000 |
| 2011/03/17 | 150.2 | 167.5 | 150.2 | 162.8 | +6 | +3.8% | 4,537,000 |
| 2011/03/16 | 161 | 161.2 | 153.6 | 156.8 | -0.2 | -0.1% | 4,451,000 |
| 2011/03/15 | 155.5 | 159.8 | 148 | 157 | -5.9 | -3.6% | 4,612,000 |
| 2011/03/14 | 145 | 162.9 | 143.2 | 162.9 | -7.9 | -4.6% | 3,581,000 |
| 2011/03/11 | 173.5 | 173.9 | 170.2 | 170.8 | -5.2 | -3% | 1,553,000 |
| 2011/03/10 | 175.5 | 176 | 173.8 | 176 | -0.1 | -0.1% | 442,000 |
| 2011/03/09 | 179.5 | 179.5 | 174.9 | 176.1 | +0.5 | +0.3% | 1,053,000 |
| 2011/03/08 | 178.8 | 178.8 | 175.6 | 175.6 | -1.8 | -1% | 929,000 |
| 2011/03/07 | 180.9 | 181.5 | 176.1 | 177.4 | -2.6 | -1.4% | 1,423,000 |
| 2011/03/04 | 178 | 180 | 177 | 180 | +3.2 | +1.8% | 1,669,000 |
| 2011/03/03 | 176.2 | 178.8 | 175.5 | 176.8 | +0.4 | +0.2% | 970,000 |
3451～
3500
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
