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 |
|---|---|---|---|---|---|---|---|
| 2010/09/02 | 162.5 | 163 | 160.7 | 163 | +1 | +0.6% | 726,000 |
| 2010/09/01 | 160 | 162 | 159.9 | 162 | +2.2 | +1.4% | 897,000 |
| 2010/08/31 | 160.6 | 161 | 159.6 | 159.8 | -1.3 | -0.8% | 1,068,000 |
| 2010/08/30 | 161.7 | 163 | 161 | 161.1 | -0.8 | -0.5% | 598,000 |
| 2010/08/27 | 161.6 | 162.8 | 161.5 | 161.9 | -1.2 | -0.7% | 624,000 |
| 2010/08/26 | 161.8 | 163.1 | 160.6 | 163.1 | -0.5 | -0.3% | 1,107,000 |
| 2010/08/25 | 164.5 | 165.7 | 163.2 | 163.6 | -2.1 | -1.3% | 1,012,000 |
| 2010/08/24 | 165.3 | 166.1 | 164.6 | 165.7 | +0.3 | +0.2% | 791,000 |
| 2010/08/23 | 166.4 | 166.4 | 164.1 | 165.4 | -1 | -0.6% | 430,000 |
| 2010/08/20 | 164.4 | 169.4 | 164.2 | 166.4 | -2 | -1.2% | 1,141,000 |
| 2010/08/19 | 164 | 169 | 163.6 | 168.4 | +5 | +3.1% | 1,962,000 |
| 2010/08/18 | 163.1 | 164.1 | 162.1 | 163.4 | +0.4 | +0.2% | 681,000 |
| 2010/08/17 | 162.5 | 164.5 | 162.5 | 163 | -1.8 | -1.1% | 470,000 |
| 2010/08/16 | 163 | 165.5 | 162.2 | 164.8 | +1.8 | +1.1% | 1,505,000 |
| 2010/08/13 | 160.9 | 163 | 159.8 | 163 | +2.1 | +1.3% | 1,354,000 |
| 2010/08/12 | 158.8 | 160.9 | 158.1 | 160.9 | -0.6 | -0.4% | 1,021,000 |
| 2010/08/11 | 159.6 | 161.8 | 158.6 | 161.5 | +0.5 | +0.3% | 1,075,000 |
| 2010/08/10 | 163.4 | 163.9 | 160.1 | 161 | -2 | -1.2% | 1,293,000 |
| 2010/08/09 | 160 | 163 | 159.6 | 163 | +2.3 | +1.4% | 1,318,000 |
| 2010/08/06 | 160.7 | 160.7 | 159.5 | 160.7 | +0.1 | +0.1% | 808,000 |
| 2010/08/05 | 160.8 | 161.2 | 159.8 | 160.6 | +0.6 | +0.4% | 640,000 |
| 2010/08/04 | 161 | 161.8 | 159.3 | 160 | -1 | -0.6% | 781,000 |
| 2010/08/03 | 160.1 | 161 | 160.1 | 161 | +0.3 | +0.2% | 619,000 |
| 2010/08/02 | 158.6 | 160.7 | 157.7 | 160.7 | +1.7 | +1.1% | 1,318,000 |
| 2010/07/30 | 159.5 | 159.7 | 158.2 | 159 | -0.8 | -0.5% | 1,029,000 |
| 2010/07/29 | 160.2 | 161 | 158.4 | 159.8 | -1.9 | -1.2% | 3,402,000 |
| 2010/07/28 | 159.6 | 161.7 | 159.6 | 161.7 | +2.4 | +1.5% | 1,673,000 |
| 2010/07/27 | 160.1 | 160.6 | 158.5 | 159.3 | -1.4 | -0.9% | 1,537,000 |
| 2010/07/26 | 161 | 162 | 159.9 | 160.7 | -0.3 | -0.2% | 843,000 |
| 2010/07/23 | 159.5 | 161 | 158.6 | 161 | +2.6 | +1.6% | 1,358,000 |
| 2010/07/22 | 158.5 | 159.3 | 158.1 | 158.4 | -0.6 | -0.4% | 1,021,000 |
| 2010/07/21 | 162.1 | 163.9 | 158.4 | 159 | -4.1 | -2.5% | 2,698,000 |
| 2010/07/20 | 163.8 | 164 | 161.6 | 163.1 | -1.8 | -1.1% | 1,034,000 |
| 2010/07/16 | 165.5 | 166.3 | 164.6 | 164.9 | -1.8 | -1.1% | 1,088,000 |
| 2010/07/15 | 167.1 | 167.9 | 166 | 166.7 | -1.3 | -0.8% | 2,306,000 |
| 2010/07/14 | 169.8 | 170.4 | 167.2 | 168 | -2.2 | -1.3% | 1,694,000 |
| 2010/07/13 | 169.6 | 170.3 | 167.7 | 170.2 | +0.6 | +0.4% | 1,423,000 |
| 2010/07/12 | 170 | 171.8 | 169.2 | 169.6 | -0.4 | -0.2% | 2,118,000 |
| 2010/07/09 | 169.8 | 170.5 | 167.8 | 170 | +1.9 | +1.1% | 2,331,000 |
| 2010/07/08 | 166.7 | 168.3 | 166 | 168.1 | +2.1 | +1.3% | 1,844,000 |
| 2010/07/07 | 166.4 | 166.4 | 165 | 166 | +2.3 | +1.4% | 3,718,000 |
| 2010/07/06 | 160.8 | 163.7 | 160.2 | 163.7 | +0.7 | +0.4% | 1,125,000 |
| 2010/07/05 | 160.7 | 164.1 | 160.7 | 163 | +0.2 | +0.1% | 1,742,000 |
| 2010/07/02 | 160 | 162.8 | 159.7 | 162.8 | +3.2 | +2% | 1,523,000 |
| 2010/07/01 | 160 | 160.3 | 157 | 159.6 | -1.8 | -1.1% | 2,053,000 |
| 2010/06/30 | 158 | 161.4 | 156.1 | 161.4 | +0.5 | +0.3% | 2,351,000 |
| 2010/06/29 | 161.9 | 162.6 | 159.4 | 160.9 | -0.6 | -0.4% | 1,824,000 |
| 2010/06/28 | 163 | 163 | 160.5 | 161.5 | -0.9 | -0.6% | 822,000 |
| 2010/06/25 | 160.3 | 162.4 | 160.3 | 162.4 | +1.1 | +0.7% | 1,248,000 |
| 2010/06/24 | 163.8 | 165.4 | 160.5 | 161.3 | -3.5 | -2.1% | 2,167,000 |
3651～
3700
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
