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 |
|---|---|---|---|---|---|---|---|
| 2011/04/18 | 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 |
| 2011/03/02 | 176.8 | 176.8 | 174.7 | 176.4 | -1.1 | -0.6% | 1,516,000 |
| 2011/03/01 | 175.3 | 177.7 | 174.3 | 177.5 | +2.8 | +1.6% | 1,809,000 |
| 2011/02/28 | 173.5 | 174.8 | 172.3 | 174.7 | +3.2 | +1.9% | 1,889,000 |
| 2011/02/25 | 173.5 | 173.6 | 168.2 | 171.5 | -2 | -1.2% | 2,747,000 |
| 2011/02/24 | 173.1 | 174.5 | 172.1 | 173.5 | +0.4 | +0.2% | 1,071,000 |
| 2011/02/23 | 173.1 | 175.5 | 172.1 | 173.1 | -1.4 | -0.8% | 2,344,000 |
| 2011/02/22 | 179.8 | 179.9 | 173.4 | 174.5 | -5.4 | -3% | 4,447,000 |
| 2011/02/21 | 180.8 | 181.1 | 179.6 | 179.9 | -1.3 | -0.7% | 979,000 |
| 2011/02/18 | 182 | 182 | 180.7 | 181.2 | -1.2 | -0.7% | 903,000 |
| 2011/02/17 | 182.5 | 182.5 | 181.6 | 182.4 | +0.4 | +0.2% | 761,000 |
| 2011/02/16 | 182.1 | 182.3 | 180 | 182 | -0.3 | -0.2% | 1,166,000 |
| 2011/02/15 | 181.9 | 182.7 | 181.6 | 182.3 | +0.4 | +0.2% | 1,283,000 |
| 2011/02/14 | 180 | 182.9 | 178.7 | 181.9 | +3.4 | +1.9% | 2,108,000 |
| 2011/02/10 | 177.6 | 178.5 | 175.8 | 178.5 | -0.3 | -0.2% | 2,527,000 |
| 2011/02/09 | 179 | 179.2 | 177.9 | 178.8 | ±0 | ±0% | 1,866,000 |
| 2011/02/08 | 179.3 | 179.8 | 178.5 | 178.8 | -0.4 | -0.2% | 1,904,000 |
| 2011/02/07 | 181.3 | 181.8 | 177.9 | 179.2 | -2.1 | -1.2% | 2,736,000 |
| 2011/02/04 | 182 | 183.1 | 180.8 | 181.3 | -0.5 | -0.3% | 1,701,000 |
3501～
3550
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
