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 |
|---|---|---|---|---|---|---|---|
| 2009/06/11 | 231.4 | 231.5 | 227 | 227.4 | -3.3 | -1.4% | 10,862,000 |
| 2009/06/10 | 230 | 233 | 228.3 | 230.7 | +1.7 | +0.7% | 9,284,000 |
| 2009/06/09 | 231.7 | 233.6 | 226.9 | 229 | -1.7 | -0.7% | 10,701,000 |
| 2009/06/08 | 235.1 | 235.4 | 230.1 | 230.7 | -3.7 | -1.6% | 12,333,000 |
| 2009/06/05 | 235 | 239.1 | 234.2 | 234.4 | -2 | -0.8% | 7,413,000 |
| 2009/06/04 | 236.1 | 238.3 | 234.5 | 236.4 | -0.9 | -0.4% | 8,063,000 |
| 2009/06/03 | 238.4 | 240 | 236.1 | 237.3 | -3.6 | -1.5% | 7,375,000 |
| 2009/06/02 | 246 | 246.5 | 240.3 | 240.9 | -4.5 | -1.8% | 5,986,000 |
| 2009/06/01 | 246.5 | 248.8 | 245.2 | 245.4 | -2.6 | -1% | 3,388,000 |
| 2009/05/29 | 245.1 | 248 | 243.2 | 248 | +3.6 | +1.5% | 5,915,000 |
| 2009/05/28 | 242.3 | 244.4 | 241.4 | 244.4 | +3 | +1.2% | 3,729,000 |
| 2009/05/27 | 244.8 | 245.2 | 240.2 | 241.4 | -2.5 | -1% | 6,113,000 |
| 2009/05/26 | 244.2 | 245.5 | 242.3 | 243.9 | -0.1 | ±0% | 3,663,000 |
| 2009/05/25 | 243.7 | 248.3 | 242 | 244 | +2.1 | +0.9% | 7,480,000 |
| 2009/05/22 | 240.7 | 244.5 | 239.9 | 241.9 | -2.8 | -1.1% | 5,754,000 |
| 2009/05/21 | 235.5 | 245.1 | 232 | 244.7 | +7.2 | +3% | 13,068,000 |
| 2009/05/20 | 241.9 | 242.9 | 236.2 | 237.5 | -3.6 | -1.5% | 7,620,000 |
| 2009/05/19 | 245.4 | 247.8 | 238.9 | 241.1 | -2.1 | -0.9% | 7,782,000 |
| 2009/05/18 | 249 | 249 | 240 | 243.2 | -11.8 | -4.6% | 12,712,000 |
| 2009/05/15 | 261 | 265.5 | 254.1 | 255 | +1.1 | +0.4% | 10,300,000 |
| 2009/05/14 | 255.2 | 264.7 | 248.8 | 253.9 | -5.3 | -2% | 12,535,000 |
| 2009/05/13 | 247.5 | 259.8 | 247.5 | 259.2 | +13.2 | +5.4% | 8,032,000 |
| 2009/05/12 | 245 | 249.6 | 243 | 246 | -2.5 | -1% | 4,764,000 |
| 2009/05/11 | 247 | 250.5 | 245.1 | 248.5 | +8.1 | +3.4% | 9,649,000 |
| 2009/05/08 | 230.7 | 240.4 | 229.5 | 240.4 | +11.5 | +5% | 13,072,000 |
| 2009/05/07 | 229.8 | 231.6 | 226 | 228.9 | +2.7 | +1.2% | 13,100,000 |
| 2009/05/01 | 232.1 | 233.5 | 225 | 226.2 | -5.8 | -2.5% | 10,834,000 |
| 2009/04/30 | 239.8 | 243 | 230.1 | 232 | -4.2 | -1.8% | 9,343,000 |
| 2009/04/28 | 244 | 249 | 235 | 236.2 | -10 | -4.1% | 7,878,000 |
| 2009/04/27 | 250.2 | 251.4 | 245.1 | 246.2 | -4.4 | -1.8% | 4,786,000 |
| 2009/04/24 | 251.1 | 251.4 | 249.8 | 250.6 | -1.4 | -0.6% | 3,202,000 |
| 2009/04/23 | 250.8 | 253.8 | 249.9 | 252 | +2 | +0.8% | 2,904,000 |
| 2009/04/22 | 252.5 | 254.1 | 249.2 | 250 | -4 | -1.6% | 6,181,000 |
| 2009/04/21 | 252 | 257.1 | 250.1 | 254 | -0.2 | -0.1% | 2,823,000 |
| 2009/04/20 | 257.7 | 258.8 | 252.3 | 254.2 | -4.9 | -1.9% | 2,404,000 |
| 2009/04/17 | 259 | 261.5 | 257 | 259.1 | +3.8 | +1.5% | 3,242,000 |
| 2009/04/16 | 258.5 | 259.1 | 255.3 | 255.3 | -3 | -1.2% | 2,643,000 |
| 2009/04/15 | 250.3 | 258.3 | 249.6 | 258.3 | +8.3 | +3.3% | 6,122,000 |
| 2009/04/14 | 251.4 | 254.2 | 247.1 | 250 | -4.3 | -1.7% | 3,944,000 |
| 2009/04/13 | 259.4 | 260.1 | 253.7 | 254.3 | -3.9 | -1.5% | 2,559,000 |
| 2009/04/10 | 262.8 | 262.9 | 256.6 | 258.2 | -2.8 | -1.1% | 2,906,000 |
| 2009/04/09 | 262.6 | 263.4 | 259.3 | 261 | +0.6 | +0.2% | 4,816,000 |
| 2009/04/08 | 255 | 263.1 | 253.5 | 260.4 | +3.4 | +1.3% | 4,395,000 |
| 2009/04/07 | 260.1 | 260.7 | 255.4 | 257 | -4 | -1.5% | 3,539,000 |
| 2009/04/06 | 257.6 | 262.7 | 257.2 | 261 | +4 | +1.6% | 3,878,000 |
| 2009/04/03 | 265 | 265.2 | 255.1 | 257 | -4 | -1.5% | 7,304,000 |
| 2009/04/02 | 262.2 | 267.1 | 259.2 | 261 | +0.8 | +0.3% | 7,653,000 |
| 2009/04/01 | 270 | 272.7 | 260.2 | 260.2 | -2.2 | -0.8% | 7,850,000 |
| 2009/03/31 | 249.2 | 264.2 | 248.7 | 262.4 | +9.2 | +3.6% | 8,658,000 |
| 2009/03/30 | 269.4 | 269.5 | 253.2 | 253.2 | -13 | -4.9% | 7,439,000 |
3951～
4000
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
