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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 164.9 | 165 | 164 | 164.8 | -0.2 | -0.1% | 816,000 |
| 2010/06/22 | 165.7 | 166.8 | 165 | 165 | -1 | -0.6% | 1,318,000 |
| 2010/06/21 | 164.2 | 166.8 | 164 | 166 | +1.4 | +0.9% | 2,537,000 |
| 2010/06/18 | 166 | 166 | 163.8 | 164.6 | -1.2 | -0.7% | 1,276,000 |
| 2010/06/17 | 166.4 | 167 | 165 | 165.8 | -1.9 | -1.1% | 2,384,000 |
| 2010/06/16 | 166.7 | 168.6 | 165 | 167.7 | +1.1 | +0.7% | 6,741,000 |
| 2010/06/15 | 166.9 | 166.9 | 165.3 | 166.6 | +1.1 | +0.7% | 2,446,000 |
| 2010/06/14 | 164 | 165.5 | 163.6 | 165.5 | +1.9 | +1.2% | 1,355,000 |
| 2010/06/11 | 161.6 | 163.6 | 160.5 | 163.6 | +3.9 | +2.4% | 1,674,000 |
| 2010/06/10 | 160.5 | 161 | 159 | 159.7 | -0.8 | -0.5% | 1,804,000 |
| 2010/06/09 | 163.1 | 164 | 159 | 160.5 | -2.6 | -1.6% | 2,526,000 |
| 2010/06/08 | 162.5 | 164.2 | 161.5 | 163.1 | +0.8 | +0.5% | 1,807,000 |
| 2010/06/07 | 160.8 | 164.6 | 160.5 | 162.3 | -2.3 | -1.4% | 2,988,000 |
| 2010/06/04 | 165.4 | 165.7 | 164.5 | 164.6 | -1.5 | -0.9% | 891,000 |
| 2010/06/03 | 167.6 | 167.7 | 164.5 | 166.1 | +0.5 | +0.3% | 2,193,000 |
| 2010/06/02 | 168 | 171.7 | 165.6 | 165.6 | -5.9 | -3.4% | 3,612,000 |
| 2010/06/01 | 167.4 | 173.3 | 167.4 | 171.5 | +4.1 | +2.4% | 5,208,000 |
| 2010/05/31 | 157.2 | 167.8 | 157.2 | 167.4 | +10.4 | +6.6% | 9,121,000 |
| 2010/05/28 | 159 | 161.4 | 156.6 | 157 | +0.2 | +0.1% | 5,382,000 |
| 2010/05/27 | 154.1 | 157 | 153 | 156.8 | -1.2 | -0.8% | 8,101,000 |
| 2010/05/26 | 160 | 160.4 | 152.4 | 158 | -3.6 | -2.2% | 15,935,000 |
| 2010/05/25 | 165.2 | 165.8 | 160.2 | 161.6 | -6.1 | -3.6% | 4,689,000 |
| 2010/05/24 | 168 | 168.6 | 166.2 | 167.7 | +0.5 | +0.3% | 2,698,000 |
| 2010/05/21 | 165.2 | 167.6 | 165 | 167.2 | -1.6 | -0.9% | 3,809,000 |
| 2010/05/20 | 169.9 | 171.7 | 168.8 | 168.8 | ±0 | ±0% | 4,146,000 |
| 2010/05/19 | 174.7 | 174.7 | 167.7 | 168.8 | -7.2 | -4.1% | 8,848,000 |
| 2010/05/18 | 180.4 | 180.9 | 174.7 | 176 | -5.6 | -3.1% | 4,509,000 |
| 2010/05/17 | 182.5 | 184.2 | 181.6 | 181.6 | -3.4 | -1.8% | 2,034,000 |
| 2010/05/14 | 185.5 | 185.7 | 184.5 | 185 | -0.5 | -0.3% | 2,425,000 |
| 2010/05/13 | 185.3 | 186.1 | 184.9 | 185.5 | +0.9 | +0.5% | 2,057,000 |
| 2010/05/12 | 181.5 | 185.3 | 181.1 | 184.6 | +3.3 | +1.8% | 3,500,000 |
| 2010/05/11 | 183.2 | 184 | 181 | 181.3 | -1.5 | -0.8% | 1,541,000 |
| 2010/05/10 | 181.7 | 183.6 | 181.7 | 182.8 | -0.2 | -0.1% | 1,823,000 |
| 2010/05/07 | 176.6 | 183 | 175.9 | 183 | +0.8 | +0.4% | 4,142,000 |
| 2010/05/06 | 182.1 | 182.5 | 181.5 | 182.2 | -2.6 | -1.4% | 2,468,000 |
| 2010/04/30 | 185 | 185.3 | 183.5 | 184.8 | +0.1 | +0.1% | 1,779,000 |
| 2010/04/28 | 186.5 | 186.5 | 183.7 | 184.7 | -2.8 | -1.5% | 1,851,000 |
| 2010/04/27 | 188.5 | 188.6 | 187.1 | 187.5 | -1.4 | -0.7% | 1,838,000 |
| 2010/04/26 | 187.8 | 188.9 | 186.8 | 188.9 | +1.5 | +0.8% | 3,584,000 |
| 2010/04/23 | 185 | 187.4 | 184.7 | 187.4 | +3.1 | +1.7% | 5,261,000 |
| 2010/04/22 | 182.6 | 184.3 | 182.5 | 184.3 | +1.7 | +0.9% | 3,630,000 |
| 2010/04/21 | 181.8 | 183.3 | 181.8 | 182.6 | +1 | +0.6% | 2,287,000 |
| 2010/04/20 | 181.5 | 182.4 | 181.5 | 181.6 | -0.1 | -0.1% | 1,370,000 |
| 2010/04/19 | 181.5 | 182.4 | 181.2 | 181.7 | -1 | -0.5% | 2,423,000 |
| 2010/04/16 | 182.7 | 182.7 | 181.5 | 182.7 | ±0 | ±0% | 1,878,000 |
| 2010/04/15 | 182.8 | 182.8 | 182.2 | 182.7 | +0.7 | +0.4% | 2,418,000 |
| 2010/04/14 | 181.7 | 182.5 | 181.1 | 182 | -0.4 | -0.2% | 2,639,000 |
| 2010/04/13 | 182.2 | 182.8 | 181.1 | 182.4 | +0.1 | +0.1% | 4,456,000 |
| 2010/04/12 | 181.8 | 182.7 | 181.5 | 182.3 | +1.1 | +0.6% | 4,738,000 |
| 2010/04/09 | 180.9 | 181.8 | 179.8 | 181.2 | +0.1 | +0.1% | 5,584,000 |
3701～
3750
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 | - | +0.7% | -19.1% | - | - | - |
|
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 | - | +4.4% | +20.8% | - | - | - |
|
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 | - | +6.7% | +49.3% | - | - | - |
|
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 | - | +46.9% | +70.8% | - | - | - |
|
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 | - | +1.9% | +5.1% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
