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 |
|---|---|---|---|---|---|---|---|
| 2011/02/02 | 182.5 | 182.9 | 180.8 | 181.4 | -1.1 | -0.6% | 2,549,000 |
| 2011/02/01 | 185 | 185.1 | 182.5 | 182.5 | -2.7 | -1.5% | 1,549,000 |
| 2011/01/31 | 182.7 | 185.2 | 181.2 | 185.2 | +1.5 | +0.8% | 1,499,000 |
| 2011/01/28 | 185.3 | 185.3 | 182.5 | 183.7 | -2.3 | -1.2% | 1,396,000 |
| 2011/01/27 | 184.5 | 186.9 | 184.3 | 186 | ±0 | ±0% | 1,501,000 |
| 2011/01/26 | 190.2 | 190.3 | 184.4 | 186 | -5.3 | -2.8% | 2,755,000 |
| 2011/01/25 | 190.2 | 192.5 | 189 | 191.3 | -1.2 | -0.6% | 3,445,000 |
| 2011/01/24 | 186.1 | 192.9 | 185 | 192.5 | +10.4 | +5.7% | 8,089,000 |
| 2011/01/21 | 182.2 | 182.4 | 180 | 182.1 | -0.7 | -0.4% | 3,355,000 |
| 2011/01/20 | 186 | 186 | 181 | 182.8 | -3.2 | -1.7% | 2,653,000 |
| 2011/01/19 | 184.5 | 186.1 | 184.4 | 186 | +1.7 | +0.9% | 1,467,000 |
| 2011/01/18 | 184.4 | 185.4 | 183.9 | 184.3 | -0.1 | -0.1% | 1,990,000 |
| 2011/01/17 | 182.3 | 184.4 | 182.3 | 184.4 | +2.4 | +1.3% | 2,050,000 |
| 2011/01/14 | 181.5 | 182.6 | 180.3 | 182 | +0.5 | +0.3% | 1,908,000 |
| 2011/01/13 | 181.5 | 181.8 | 179.6 | 181.5 | +0.5 | +0.3% | 1,656,000 |
| 2011/01/12 | 180.4 | 181 | 180.2 | 181 | +0.7 | +0.4% | 1,052,000 |
| 2011/01/11 | 179.5 | 181 | 179.2 | 180.3 | -1.6 | -0.9% | 1,565,000 |
| 2011/01/07 | 181.6 | 181.9 | 180.4 | 181.9 | +0.4 | +0.2% | 2,943,000 |
| 2011/01/06 | 179 | 181.7 | 178.2 | 181.5 | +3.5 | +2% | 4,797,000 |
| 2011/01/05 | 176.7 | 178 | 175.4 | 178 | +1.8 | +1% | 2,632,000 |
| 2011/01/04 | 172.4 | 176.2 | 172.3 | 176.2 | +4.3 | +2.5% | 2,667,000 |
| 2010/12/30 | 171.6 | 172 | 170.1 | 171.9 | -0.6 | -0.3% | 1,197,000 |
| 2010/12/29 | 169.2 | 172.5 | 167.7 | 172.5 | +3.4 | +2% | 2,498,000 |
| 2010/12/28 | 166.1 | 171.5 | 166.1 | 169.1 | +3 | +1.8% | 2,952,000 |
| 2010/12/27 | 166.5 | 167.4 | 165.3 | 166.1 | -1.5 | -0.9% | 3,262,000 |
| 2010/12/24 | 171.3 | 171.3 | 167.4 | 167.6 | -3.9 | -2.3% | 3,694,000 |
| 2010/12/22 | 176.3 | 177.1 | 170.6 | 171.5 | -4.5 | -2.6% | 5,796,000 |
| 2010/12/21 | 179 | 179 | 176 | 176 | -3.2 | -1.8% | 2,856,000 |
| 2010/12/20 | 181.1 | 182.3 | 178 | 179.2 | -1.8 | -1% | 3,362,000 |
| 2010/12/17 | 180.7 | 181.4 | 179 | 181 | +1.2 | +0.7% | 3,248,000 |
| 2010/12/16 | 177.3 | 181.8 | 177.3 | 179.8 | +2.7 | +1.5% | 4,054,000 |
| 2010/12/15 | 181.5 | 182.7 | 175.5 | 177.1 | -2 | -1.1% | 7,603,000 |
| 2010/12/14 | 172.5 | 179.1 | 171.8 | 179.1 | +8.3 | +4.9% | 7,437,000 |
| 2010/12/13 | 166.2 | 171.2 | 166.2 | 170.8 | +4.9 | +3% | 3,223,000 |
| 2010/12/10 | 164 | 166.6 | 163.7 | 165.9 | +2.3 | +1.4% | 3,087,000 |
| 2010/12/09 | 164.9 | 165.8 | 161.3 | 163.6 | -1.2 | -0.7% | 4,578,000 |
| 2010/12/08 | 162.5 | 164.8 | 162.5 | 164.8 | +2.5 | +1.5% | 2,811,000 |
| 2010/12/07 | 162.1 | 162.7 | 161.1 | 162.3 | +1.5 | +0.9% | 3,508,000 |
| 2010/12/06 | 159 | 160.8 | 158.2 | 160.8 | +1.8 | +1.1% | 3,139,000 |
| 2010/12/03 | 155.7 | 159.5 | 155.6 | 159 | +3.8 | +2.4% | 5,228,000 |
| 2010/12/02 | 154 | 156.4 | 152.9 | 155.2 | +2.2 | +1.4% | 4,897,000 |
| 2010/12/01 | 151.8 | 153 | 151.3 | 153 | +1.8 | +1.2% | 3,212,000 |
| 2010/11/30 | 152.1 | 152.4 | 150.6 | 151.2 | -0.8 | -0.5% | 3,105,000 |
| 2010/11/29 | 150.3 | 153 | 150.2 | 152 | +2.2 | +1.5% | 3,519,000 |
| 2010/11/26 | 150.3 | 152.7 | 149.8 | 149.8 | -0.1 | -0.1% | 5,849,000 |
| 2010/11/25 | 149.5 | 150.1 | 148.8 | 149.9 | +1.6 | +1.1% | 2,977,000 |
| 2010/11/24 | 149 | 149.6 | 147.7 | 148.3 | -1.7 | -1.1% | 3,524,000 |
| 2010/11/22 | 150.4 | 150.8 | 149.8 | 150 | ±0 | ±0% | 2,571,000 |
| 2010/11/19 | 150.6 | 150.9 | 149.5 | 150 | +0.2 | +0.1% | 3,116,000 |
| 2010/11/18 | 149.5 | 150.1 | 149.3 | 149.8 | +0.2 | +0.1% | 2,289,000 |
3551～
3600
件表示中 / 4266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 | 0.69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% | 11.45倍 | 0.86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
