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 |
|---|---|---|---|---|---|---|---|
| 2010/11/17 | 149.2 | 149.6 | 148.2 | 149.6 | +0.2 | +0.1% | 1,719,000 |
| 2010/11/16 | 150.3 | 150.5 | 149.1 | 149.4 | -0.9 | -0.6% | 2,828,000 |
| 2010/11/15 | 150 | 150.5 | 149.6 | 150.3 | +0.3 | +0.2% | 2,578,000 |
| 2010/11/12 | 150.3 | 150.7 | 149.8 | 150 | -1.7 | -1.1% | 4,031,000 |
| 2010/11/11 | 150.7 | 152 | 150.6 | 151.7 | +1.1 | +0.7% | 3,730,000 |
| 2010/11/10 | 148.5 | 151.1 | 148.3 | 150.6 | +1.1 | +0.7% | 4,024,000 |
| 2010/11/09 | 151 | 152.5 | 149.3 | 149.5 | -3 | -2% | 2,986,000 |
| 2010/11/08 | 153.5 | 154.7 | 151.6 | 152.5 | -3 | -1.9% | 2,896,000 |
| 2010/11/05 | 148.3 | 157.2 | 147 | 155.5 | +7.2 | +4.9% | 9,878,000 |
| 2010/11/04 | 147.2 | 148.3 | 146.5 | 148.3 | +1.4 | +1% | 1,235,000 |
| 2010/11/02 | 146.7 | 148.2 | 146.7 | 146.9 | +0.2 | +0.1% | 1,043,000 |
| 2010/11/01 | 145.1 | 147.5 | 145 | 146.7 | +1.8 | +1.2% | 1,387,000 |
| 2010/10/29 | 144 | 145.7 | 144 | 144.9 | -0.9 | -0.6% | 812,000 |
| 2010/10/28 | 144 | 145.8 | 143.2 | 145.8 | +1.5 | +1% | 813,000 |
| 2010/10/27 | 144.1 | 144.4 | 142.9 | 144.3 | -0.1 | -0.1% | 1,334,000 |
| 2010/10/26 | 146.1 | 147.3 | 143.5 | 144.4 | -3.1 | -2.1% | 2,068,000 |
| 2010/10/25 | 147.7 | 148.8 | 146.9 | 147.5 | +0.2 | +0.1% | 1,004,000 |
| 2010/10/22 | 146.7 | 147.6 | 146.5 | 147.3 | -0.2 | -0.1% | 421,000 |
| 2010/10/21 | 147.7 | 148.9 | 146.5 | 147.5 | -2.3 | -1.5% | 1,122,000 |
| 2010/10/20 | 148.5 | 151.3 | 147.1 | 149.8 | -0.2 | -0.1% | 2,886,000 |
| 2010/10/19 | 144.7 | 150.3 | 144.5 | 150 | +5.1 | +3.5% | 5,293,000 |
| 2010/10/18 | 142.7 | 144.9 | 141.6 | 144.9 | +1.4 | +1% | 1,315,000 |
| 2010/10/15 | 144.6 | 144.8 | 142.2 | 143.5 | -1.4 | -1% | 2,879,000 |
| 2010/10/14 | 147 | 147.9 | 144.3 | 144.9 | -2.4 | -1.6% | 3,146,000 |
| 2010/10/13 | 147.5 | 148.2 | 146.8 | 147.3 | -0.4 | -0.3% | 1,772,000 |
| 2010/10/12 | 147.6 | 148.5 | 146.6 | 147.7 | +1.1 | +0.8% | 1,840,000 |
| 2010/10/08 | 146.4 | 147.6 | 145.8 | 146.6 | -0.4 | -0.3% | 3,075,000 |
| 2010/10/07 | 146.9 | 147.8 | 146.5 | 147 | -0.3 | -0.2% | 2,389,000 |
| 2010/10/06 | 147.8 | 148.5 | 146.4 | 147.3 | -1.5 | -1% | 2,720,000 |
| 2010/10/05 | 149.3 | 149.9 | 146 | 148.8 | -1.1 | -0.7% | 2,299,000 |
| 2010/10/04 | 149.9 | 151.4 | 149.8 | 149.9 | -1.8 | -1.2% | 1,254,000 |
| 2010/10/01 | 150.1 | 151.9 | 149.4 | 151.7 | +2.2 | +1.5% | 1,762,000 |
| 2010/09/30 | 154 | 154 | 149.3 | 149.5 | -4.6 | -3% | 4,757,000 |
| 2010/09/29 | 156 | 157 | 154.1 | 154.1 | -3.1 | -2% | 2,897,000 |
| 2010/09/28 | 157.5 | 158 | 157 | 157.2 | -1.8 | -1.1% | 856,000 |
| 2010/09/27 | 159.9 | 160 | 158 | 159 | -0.8 | -0.5% | 1,249,000 |
| 2010/09/24 | 159.5 | 159.8 | 159 | 159.8 | +0.3 | +0.2% | 644,000 |
| 2010/09/22 | 160.4 | 160.4 | 158.7 | 159.5 | -0.3 | -0.2% | 1,170,000 |
| 2010/09/21 | 161 | 161.4 | 159.6 | 159.8 | -1 | -0.6% | 1,118,000 |
| 2010/09/17 | 160.5 | 160.8 | 159.7 | 160.8 | +0.1 | +0.1% | 1,155,000 |
| 2010/09/16 | 162.1 | 162.9 | 160.5 | 160.7 | -1.4 | -0.9% | 2,013,000 |
| 2010/09/15 | 162.8 | 163.8 | 161.9 | 162.1 | -0.2 | -0.1% | 1,029,000 |
| 2010/09/14 | 161.7 | 163.4 | 161.7 | 162.3 | +0.4 | +0.2% | 530,000 |
| 2010/09/13 | 160.8 | 163.1 | 160.8 | 161.9 | +0.8 | +0.5% | 637,000 |
| 2010/09/10 | 160.5 | 161.6 | 160.5 | 161.1 | -0.7 | -0.4% | 820,000 |
| 2010/09/09 | 161.7 | 162 | 160.4 | 161.8 | +0.2 | +0.1% | 1,108,000 |
| 2010/09/08 | 162.3 | 162.3 | 160.8 | 161.6 | -2.1 | -1.3% | 579,000 |
| 2010/09/07 | 164.2 | 164.5 | 162.2 | 163.7 | -1.1 | -0.7% | 1,063,000 |
| 2010/09/06 | 163.6 | 165.5 | 163.1 | 164.8 | +1.1 | +0.7% | 837,000 |
| 2010/09/03 | 161.6 | 163.7 | 161.3 | 163.7 | +0.7 | +0.4% | 712,000 |
3601～
3650
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 | 27,400円 | +0.7% | -19.1% | 4.01% | 16.72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 | 238,900円 | +4.4% | +20.8% | 3.77% | 8.99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 | 634,000円 | +6.7% | +49.3% | 2.05% | 14.61倍 | 0.66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 | 226,700円 | +46.9% | +70.8% | 3.88% | 14.26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 | 142,000円 | +1.9% | +5.1% | 2.61% | 11.40倍 | 0.85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
