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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 289 | 290.9 | 280.5 | 281.9 | -7.3 | -2.5% | 15,442,700 |
| 2024/04/11 | 293 | 293 | 288.3 | 289.2 | -4 | -1.4% | 10,253,800 |
| 2024/04/10 | 292 | 293.7 | 291.5 | 293.2 | +0.6 | +0.2% | 4,851,900 |
| 2024/04/09 | 293.6 | 294.3 | 291.5 | 292.6 | -1.6 | -0.5% | 5,687,400 |
| 2024/04/08 | 291.1 | 294.6 | 291.1 | 294.2 | -0.8 | -0.3% | 5,494,000 |
| 2024/04/05 | 295.2 | 295.7 | 292.3 | 295 | -1.2 | -0.4% | 6,375,100 |
| 2024/04/04 | 296 | 297.6 | 295.7 | 296.2 | ±0 | ±0% | 3,716,200 |
| 2024/04/03 | 295.6 | 297.6 | 294.7 | 296.2 | -0.5 | -0.2% | 6,411,900 |
| 2024/04/02 | 298.5 | 302.2 | 296.2 | 296.7 | +0.7 | +0.2% | 13,673,800 |
| 2024/04/01 | 296.9 | 300 | 295.8 | 296 | +0.3 | +0.1% | 8,743,200 |
| 2024/03/29 | 293 | 295.8 | 293 | 295.7 | +2.7 | +0.9% | 4,914,700 |
| 2024/03/28 | 295.9 | 296.3 | 293 | 293 | -8 | -2.7% | 9,644,200 |
| 2024/03/27 | 299.5 | 301.3 | 299.2 | 301 | +2.2 | +0.7% | 8,932,600 |
| 2024/03/26 | 296.5 | 299.1 | 295.2 | 298.8 | +2.5 | +0.8% | 8,273,600 |
| 2024/03/25 | 301.5 | 301.5 | 296.2 | 296.3 | -7.1 | -2.3% | 13,112,800 |
| 2024/03/22 | 304.6 | 304.7 | 302.2 | 303.4 | +0.4 | +0.1% | 8,224,500 |
| 2024/03/21 | 301 | 303 | 299.7 | 303 | +3.3 | +1.1% | 6,831,000 |
| 2024/03/19 | 299.3 | 301.4 | 298.2 | 299.7 | +0.4 | +0.1% | 7,077,800 |
| 2024/03/18 | 299 | 300.7 | 298 | 299.3 | +2 | +0.7% | 5,973,000 |
| 2024/03/15 | 294.8 | 298.7 | 294.5 | 297.3 | +1.3 | +0.4% | 6,866,300 |
| 2024/03/14 | 297.1 | 297.8 | 294.8 | 296 | +0.4 | +0.1% | 5,073,300 |
| 2024/03/13 | 298 | 298.1 | 294.5 | 295.6 | +0.3 | +0.1% | 6,017,000 |
| 2024/03/12 | 296.5 | 296.7 | 292.8 | 295.3 | -2.2 | -0.7% | 8,693,300 |
| 2024/03/11 | 304 | 304.1 | 295.5 | 297.5 | -6.3 | -2.1% | 8,821,300 |
| 2024/03/08 | 300 | 304.4 | 299.5 | 303.8 | +2.9 | +1% | 6,483,300 |
| 2024/03/07 | 296.5 | 301.2 | 296.5 | 300.9 | +4.2 | +1.4% | 6,357,600 |
| 2024/03/06 | 296.5 | 297.5 | 295.3 | 296.7 | +0.2 | +0.1% | 5,153,200 |
| 2024/03/05 | 294.9 | 296.9 | 293.8 | 296.5 | +0.7 | +0.2% | 5,207,900 |
| 2024/03/04 | 299 | 299 | 295 | 295.8 | -3.9 | -1.3% | 7,470,600 |
| 2024/03/01 | 299 | 301.5 | 298.1 | 299.7 | +0.5 | +0.2% | 4,373,500 |
| 2024/02/29 | 299.2 | 300.5 | 297.5 | 299.2 | +0.8 | +0.3% | 5,412,600 |
| 2024/02/28 | 299.5 | 302.3 | 297.6 | 298.4 | +0.1 | ±0% | 5,957,200 |
| 2024/02/27 | 299.8 | 300.3 | 295.3 | 298.3 | -2 | -0.7% | 7,582,800 |
| 2024/02/26 | 301.5 | 303.4 | 299.4 | 300.3 | +0.6 | +0.2% | 4,993,100 |
| 2024/02/22 | 299.5 | 301.9 | 299.3 | 299.7 | +0.3 | +0.1% | 4,055,900 |
| 2024/02/21 | 300.5 | 300.5 | 297.9 | 299.4 | +0.4 | +0.1% | 3,373,200 |
| 2024/02/20 | 300 | 300.8 | 297.9 | 299 | ±0 | ±0% | 4,622,500 |
| 2024/02/19 | 294.5 | 299.2 | 294.5 | 299 | +5.3 | +1.8% | 4,785,900 |
| 2024/02/16 | 293.7 | 296.8 | 292.6 | 293.7 | +1.4 | +0.5% | 5,637,900 |
| 2024/02/15 | 294.1 | 295 | 291.3 | 292.3 | -0.6 | -0.2% | 4,594,900 |
| 2024/02/14 | 297.5 | 298.5 | 292.5 | 292.9 | -2.7 | -0.9% | 6,175,800 |
| 2024/02/13 | 296.5 | 297.8 | 293.3 | 295.6 | ±0 | ±0% | 8,341,600 |
| 2024/02/09 | 299 | 300.4 | 295.1 | 295.6 | -3.6 | -1.2% | 7,982,700 |
| 2024/02/08 | 302.5 | 302.9 | 298.5 | 299.2 | -3.9 | -1.3% | 5,857,100 |
| 2024/02/07 | 302 | 304.3 | 301.1 | 303.1 | +2.2 | +0.7% | 3,992,100 |
| 2024/02/06 | 307.8 | 308.3 | 300.9 | 300.9 | -9.5 | -3.1% | 8,683,100 |
| 2024/02/05 | 308 | 312.5 | 307.7 | 310.4 | +4.2 | +1.4% | 5,518,600 |
| 2024/02/02 | 307.6 | 307.6 | 304.9 | 306.2 | -1.3 | -0.4% | 5,149,200 |
| 2024/02/01 | 306.8 | 307.8 | 305.9 | 307.5 | -1.9 | -0.6% | 4,639,000 |
| 2024/01/31 | 307 | 309.4 | 305.6 | 309.4 | +3.4 | +1.1% | 4,341,000 |
351～
400
件表示中 / 4295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 | 28,700円 | +0.7% | -19.1% | 3.83% | 17.51倍 | 1.01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 | 241,500円 | +4.4% | +20.8% | 3.73% | 9.09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 | 641,000円 | +6.7% | +49.3% | 2.03% | 14.83倍 | 0.67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 | 230,700円 | +46.9% | +70.8% | 3.81% | 14.51倍 | 0.71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 | 152,000円 | +1.9% | +5.1% | 2.43% | 12.11倍 | 0.90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
