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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 301 | 303.8 | 300.5 | 301.4 | +1 | +0.3% | 3,995,500 |
| 2024/01/09 | 300.3 | 300.7 | 297.8 | 300.4 | +0.1 | ±0% | 7,527,600 |
| 2024/01/05 | 303 | 303.9 | 299.4 | 300.3 | -1.4 | -0.5% | 5,911,700 |
| 2024/01/04 | 300.3 | 301.8 | 296.6 | 301.7 | +2 | +0.7% | 5,752,700 |
| 2023/12/29 | 298.1 | 301 | 298.1 | 299.7 | +1.8 | +0.6% | 2,904,500 |
| 2023/12/28 | 296.9 | 298 | 295.8 | 297.9 | +0.9 | +0.3% | 2,177,300 |
| 2023/12/27 | 295.2 | 297 | 294.9 | 297 | +2.2 | +0.7% | 2,518,700 |
| 2023/12/26 | 294.9 | 295.4 | 293.1 | 294.8 | -0.1 | ±0% | 2,058,500 |
| 2023/12/25 | 295.5 | 296.3 | 293.8 | 294.9 | +0.5 | +0.2% | 1,906,700 |
| 2023/12/22 | 291.9 | 294.7 | 291.8 | 294.4 | +2.3 | +0.8% | 2,588,800 |
| 2023/12/21 | 293.2 | 293.5 | 291.3 | 292.1 | -0.8 | -0.3% | 2,530,300 |
| 2023/12/20 | 292 | 295.6 | 290.9 | 292.9 | -1.2 | -0.4% | 3,507,200 |
| 2023/12/19 | 297 | 297 | 293.3 | 294.1 | -1.2 | -0.4% | 2,520,300 |
| 2023/12/18 | 294.1 | 296.6 | 292.2 | 295.3 | -1.9 | -0.6% | 3,892,400 |
| 2023/12/15 | 301.4 | 301.6 | 296.2 | 297.2 | -4 | -1.3% | 4,974,800 |
| 2023/12/14 | 301.6 | 303.8 | 298.3 | 301.2 | -1.7 | -0.6% | 4,510,500 |
| 2023/12/13 | 304.7 | 306.2 | 302.4 | 302.9 | -0.6 | -0.2% | 2,160,900 |
| 2023/12/12 | 304 | 306 | 302.1 | 303.5 | -2.3 | -0.8% | 2,885,800 |
| 2023/12/11 | 306 | 308.2 | 304.7 | 305.8 | +0.6 | +0.2% | 3,191,600 |
| 2023/12/08 | 305.9 | 309.4 | 302.9 | 305.2 | -1.9 | -0.6% | 6,064,900 |
| 2023/12/07 | 304.9 | 307.9 | 304.4 | 307.1 | +0.2 | +0.1% | 3,355,800 |
| 2023/12/06 | 303.3 | 306.9 | 303.3 | 306.9 | +2.8 | +0.9% | 2,861,500 |
| 2023/12/05 | 304.1 | 305.9 | 302.8 | 304.1 | -0.1 | ±0% | 2,101,900 |
| 2023/12/04 | 302.9 | 305.9 | 302.3 | 304.2 | +0.5 | +0.2% | 2,954,200 |
| 2023/12/01 | 302.6 | 305.1 | 302.5 | 303.7 | +3.4 | +1.1% | 3,916,200 |
| 2023/11/30 | 300.2 | 301.9 | 298.6 | 300.3 | +0.1 | ±0% | 4,063,400 |
| 2023/11/29 | 301.7 | 303.3 | 298.7 | 300.2 | -2.4 | -0.8% | 4,357,500 |
| 2023/11/28 | 305.8 | 306.1 | 301.5 | 302.6 | -4.5 | -1.5% | 4,620,000 |
| 2023/11/27 | 309.5 | 309.5 | 304.5 | 307.1 | -1.5 | -0.5% | 3,411,800 |
| 2023/11/24 | 309.6 | 310.5 | 306.2 | 308.6 | -1 | -0.3% | 3,614,300 |
| 2023/11/22 | 304.1 | 309.6 | 303.7 | 309.6 | +5.4 | +1.8% | 7,019,100 |
| 2023/11/21 | 301.4 | 305 | 300.3 | 304.2 | +2.7 | +0.9% | 6,174,600 |
| 2023/11/20 | 301 | 305.8 | 301 | 301.5 | +0.9 | +0.3% | 6,033,600 |
| 2023/11/17 | 294 | 300.8 | 293.1 | 300.6 | +7.1 | +2.4% | 5,092,600 |
| 2023/11/16 | 292.8 | 295.8 | 292.7 | 293.5 | +0.7 | +0.2% | 4,359,100 |
| 2023/11/15 | 296.6 | 296.7 | 291.7 | 292.8 | -2.1 | -0.7% | 4,637,800 |
| 2023/11/14 | 299 | 299.4 | 292.6 | 294.9 | -0.5 | -0.2% | 5,022,000 |
| 2023/11/13 | 296.9 | 300.6 | 293.2 | 295.4 | +1 | +0.3% | 5,977,700 |
| 2023/11/10 | 293.6 | 295.5 | 289.3 | 294.4 | +2.8 | +1% | 5,113,100 |
| 2023/11/09 | 292.4 | 293 | 287.5 | 291.6 | -0.8 | -0.3% | 4,450,900 |
| 2023/11/08 | 297.8 | 298.1 | 286.5 | 292.4 | -5.6 | -1.9% | 8,243,500 |
| 2023/11/07 | 302.2 | 302.4 | 297 | 298 | -5.1 | -1.7% | 5,688,400 |
| 2023/11/06 | 305.9 | 306.9 | 300.6 | 303.1 | -1.1 | -0.4% | 7,333,200 |
| 2023/11/02 | 309.6 | 309.6 | 303.3 | 304.2 | -2.3 | -0.8% | 6,196,000 |
| 2023/11/01 | 302.3 | 307.7 | 301.4 | 306.5 | +8.2 | +2.7% | 8,524,700 |
| 2023/10/31 | 295.6 | 300.7 | 293.4 | 298.3 | +6.6 | +2.3% | 6,678,700 |
| 2023/10/30 | 293 | 295.3 | 288.5 | 291.7 | -4.7 | -1.6% | 14,996,200 |
| 2023/10/27 | 294 | 296.8 | 292.9 | 296.4 | +3.8 | +1.3% | 2,734,500 |
| 2023/10/26 | 293.1 | 294.9 | 290.6 | 292.6 | -1.7 | -0.6% | 3,379,500 |
| 2023/10/25 | 292.2 | 297.8 | 291.7 | 294.3 | +2.2 | +0.8% | 3,101,000 |
351～
400
件表示中 / 4231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 | 26,400円 | +0.7% | -19.1% | 4.17% | 19.30倍 | 1.11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 |
| 滋賀銀 | 593,000円 | +6.7% | +49.3% | 2.19% | 13.66倍 | 0.61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 |
| 西日本ＦＨ | 214,300円 | +4.4% | +20.8% | 4.20% | 8.07倍 | 0.55倍 |
|
福岡本拠の西日本シティ銀と長崎銀、西日本信用保証による共同持株会社。宮崎、大分にも展開 |
| 第四北越 | 330,500円 | +5.3% | +16.8% | 4.54% | 8.74倍 | 0.60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。２１年１月に両行合併。地銀上位 |
| あおぞら | 211,200円 | +46.9% | +70.8% | 4.17% | 13.29倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
