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 |
|---|---|---|---|---|---|---|---|
| 2009/08/21 | 245.7 | 245.7 | 242 | 242.4 | -3.4 | -1.4% | 3,600,000 |
| 2009/08/20 | 246.9 | 247.4 | 245.1 | 245.8 | -1.1 | -0.4% | 2,217,000 |
| 2009/08/19 | 249.2 | 250.1 | 246 | 246.9 | -4.2 | -1.7% | 3,296,000 |
| 2009/08/18 | 246.1 | 251.5 | 246 | 251.1 | +3.9 | +1.6% | 5,002,000 |
| 2009/08/17 | 247.9 | 250.8 | 246 | 247.2 | +0.6 | +0.2% | 4,039,000 |
| 2009/08/14 | 249.5 | 249.5 | 245.7 | 246.6 | -0.8 | -0.3% | 2,645,000 |
| 2009/08/13 | 248.5 | 251.4 | 245.3 | 247.4 | -1.6 | -0.6% | 4,722,000 |
| 2009/08/12 | 243.4 | 249.3 | 243.2 | 249 | +4.7 | +1.9% | 5,583,000 |
| 2009/08/11 | 244.4 | 244.8 | 242.5 | 244.3 | +1.4 | +0.6% | 2,386,000 |
| 2009/08/10 | 244.5 | 245.5 | 241.8 | 242.9 | -1.6 | -0.7% | 3,908,000 |
| 2009/08/07 | 244.8 | 244.9 | 242.2 | 244.5 | +1 | +0.4% | 2,147,000 |
| 2009/08/06 | 243 | 244.6 | 241.7 | 243.5 | +1.5 | +0.6% | 2,289,000 |
| 2009/08/05 | 242 | 243 | 240.8 | 242 | ±0 | ±0% | 3,110,000 |
| 2009/08/04 | 245.5 | 246.7 | 241.8 | 242 | -3.3 | -1.3% | 5,220,000 |
| 2009/08/03 | 247.6 | 249.4 | 244.9 | 245.3 | -1.8 | -0.7% | 4,469,000 |
| 2009/07/31 | 251.1 | 252.4 | 246 | 247.1 | -3.9 | -1.6% | 4,321,000 |
| 2009/07/30 | 247 | 252 | 246.1 | 251 | +4.2 | +1.7% | 2,881,000 |
| 2009/07/29 | 247.6 | 248.8 | 246 | 246.8 | +0.3 | +0.1% | 2,427,000 |
| 2009/07/28 | 247.3 | 249.1 | 245.5 | 246.5 | -1.3 | -0.5% | 2,446,000 |
| 2009/07/27 | 246.1 | 250.6 | 246.1 | 247.8 | +2.2 | +0.9% | 3,562,000 |
| 2009/07/24 | 250 | 250.6 | 245 | 245.6 | -2.4 | -1% | 3,199,000 |
| 2009/07/23 | 251.8 | 252.5 | 248 | 248 | -3.7 | -1.5% | 3,287,000 |
| 2009/07/22 | 250.5 | 254.7 | 248.1 | 251.7 | -2.8 | -1.1% | 3,482,000 |
| 2009/07/21 | 254.5 | 256 | 253.2 | 254.5 | +1.3 | +0.5% | 2,302,000 |
| 2009/07/17 | 248 | 253.2 | 248 | 253.2 | +4.2 | +1.7% | 2,613,000 |
| 2009/07/16 | 253 | 254.6 | 249 | 249 | -1.6 | -0.6% | 3,909,000 |
| 2009/07/15 | 250.5 | 253.5 | 246.3 | 250.6 | +1.6 | +0.6% | 5,666,000 |
| 2009/07/14 | 243.5 | 249.1 | 238.6 | 249 | +13.5 | +5.7% | 6,309,000 |
| 2009/07/13 | 245.4 | 246 | 233.7 | 235.5 | -12 | -4.8% | 5,141,000 |
| 2009/07/10 | 246.2 | 249.5 | 244.3 | 247.5 | -1.7 | -0.7% | 2,649,000 |
| 2009/07/09 | 254.9 | 254.9 | 246.3 | 249.2 | -6 | -2.4% | 5,225,000 |
| 2009/07/08 | 253 | 257.4 | 251 | 255.2 | -1.8 | -0.7% | 6,137,000 |
| 2009/07/07 | 254 | 257.5 | 252.7 | 257 | +4.6 | +1.8% | 6,588,000 |
| 2009/07/06 | 252 | 254.3 | 250.5 | 252.4 | +0.4 | +0.2% | 2,673,000 |
| 2009/07/03 | 249.4 | 252.8 | 247 | 252 | +5.1 | +2.1% | 5,093,000 |
| 2009/07/02 | 254 | 254.9 | 246.6 | 246.9 | -8.3 | -3.3% | 8,898,000 |
| 2009/07/01 | 253.8 | 255.5 | 251.4 | 255.2 | +2.3 | +0.9% | 6,641,000 |
| 2009/06/30 | 251.8 | 254.8 | 251.3 | 252.9 | +4.8 | +1.9% | 7,193,000 |
| 2009/06/29 | 252 | 254.6 | 248.1 | 248.1 | -4.4 | -1.7% | 5,299,000 |
| 2009/06/26 | 249.7 | 252.5 | 246.3 | 252.5 | +5.8 | +2.4% | 7,855,000 |
| 2009/06/25 | 245.2 | 249.7 | 244.5 | 246.7 | +2.2 | +0.9% | 8,565,000 |
| 2009/06/24 | 235 | 246.7 | 234.2 | 244.5 | +6.9 | +2.9% | 8,097,000 |
| 2009/06/23 | 237 | 241.7 | 235.6 | 237.6 | -6.2 | -2.5% | 7,027,000 |
| 2009/06/22 | 250.9 | 251 | 243.6 | 243.8 | -7.5 | -3% | 8,312,000 |
| 2009/06/19 | 245 | 251.3 | 242.5 | 251.3 | +9.8 | +4.1% | 19,042,000 |
| 2009/06/18 | 240.1 | 241.8 | 238.5 | 241.5 | +3.6 | +1.5% | 10,800,000 |
| 2009/06/17 | 235 | 239.9 | 233.8 | 237.9 | +1 | +0.4% | 10,118,000 |
| 2009/06/16 | 239 | 241 | 234 | 236.9 | +0.3 | +0.1% | 14,778,000 |
| 2009/06/15 | 231 | 237.2 | 230.1 | 236.6 | +7.8 | +3.4% | 18,550,000 |
| 2009/06/12 | 230 | 230.9 | 227.7 | 228.8 | +1.4 | +0.6% | 12,113,000 |
3901～
3950
件表示中 / 4264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 |
| 第四北越 | 374,500円 | +5.3% | +16.8% | 4.01% | 9.91倍 | 0.68倍 |
|
新潟県首位の第四銀行と同２位の北越銀行が経営統合。群馬銀行と２７年４月に経営統合で合意 |
| 滋賀銀 | 625,000円 | +6.7% | +49.3% | 2.08% | 14.40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 | 222,300円 | +46.9% | +70.8% | 3.96% | 13.99倍 | 0.68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 | 140,900円 | +1.9% | +5.1% | 2.63% | 11.31倍 | 0.84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
