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 |
|---|---|---|---|---|---|---|---|
| 2009/03/27 | 261.4 | 269.5 | 257.4 | 266.2 | +16.8 | +6.7% | 12,650,000 |
| 2009/03/26 | 247 | 251.6 | 241.9 | 249.4 | +3.4 | +1.4% | 5,265,000 |
| 2009/03/25 | 242 | 256.2 | 240.5 | 246 | +1 | +0.4% | 16,930,000 |
| 2009/03/24 | 247 | 247.9 | 236.2 | 245 | +2.1 | +0.9% | 10,164,000 |
| 2009/03/23 | 240 | 243 | 237.4 | 242.9 | +6.9 | +2.9% | 7,955,000 |
| 2009/03/19 | 226.7 | 236 | 223 | 236 | +13.3 | +6% | 12,797,000 |
| 2009/03/18 | 231.8 | 235.4 | 220.3 | 222.7 | -7.3 | -3.2% | 15,443,000 |
| 2009/03/17 | 242.3 | 243.4 | 229.4 | 230 | -14.7 | -6% | 13,938,000 |
| 2009/03/16 | 247.7 | 252 | 244.3 | 244.7 | -4.9 | -2% | 5,249,000 |
| 2009/03/13 | 253 | 257.1 | 249.2 | 249.6 | +1.2 | +0.5% | 12,095,000 |
| 2009/03/12 | 234.9 | 251 | 230 | 248.4 | +14.9 | +6.4% | 16,029,000 |
| 2009/03/11 | 230 | 237.7 | 230 | 233.5 | +5 | +2.2% | 9,292,000 |
| 2009/03/10 | 217.5 | 231.9 | 215.9 | 228.5 | +10.2 | +4.7% | 13,251,000 |
| 2009/03/09 | 225 | 227.3 | 216.4 | 218.3 | -9 | -4% | 8,131,000 |
| 2009/03/06 | 232 | 239 | 224 | 227.3 | -13.2 | -5.5% | 11,066,000 |
| 2009/03/05 | 247.6 | 251 | 240 | 240.5 | -7.8 | -3.1% | 8,110,000 |
| 2009/03/04 | 251 | 252 | 244 | 248.3 | -5.5 | -2.2% | 6,446,000 |
| 2009/03/03 | 255 | 259.9 | 253.5 | 253.8 | -7.2 | -2.8% | 4,000,000 |
| 2009/03/02 | 267.9 | 268.9 | 260.8 | 261 | -8 | -3% | 3,094,000 |
| 2009/02/27 | 270.1 | 274 | 267.2 | 269 | -5 | -1.8% | 4,490,000 |
| 2009/02/26 | 270.9 | 277.2 | 269.8 | 274 | +6 | +2.2% | 4,652,000 |
| 2009/02/25 | 271 | 273.9 | 265.1 | 268 | -0.1 | ±0% | 4,242,000 |
| 2009/02/24 | 248.3 | 269 | 248.2 | 268.1 | +7.8 | +3% | 6,333,000 |
| 2009/02/23 | 254.3 | 261 | 249 | 260.3 | -6 | -2.3% | 6,899,000 |
| 2009/02/20 | 280.1 | 280.2 | 263 | 266.3 | -14.9 | -5.3% | 5,580,000 |
| 2009/02/19 | 286.2 | 287.9 | 280.1 | 281.2 | -4.7 | -1.6% | 3,111,000 |
| 2009/02/18 | 277.5 | 288.5 | 275.5 | 285.9 | +7.9 | +2.8% | 7,141,000 |
| 2009/02/17 | 278 | 285 | 274.5 | 278 | -1.6 | -0.6% | 7,639,000 |
| 2009/02/16 | 276.5 | 280.3 | 275.6 | 279.6 | +7.1 | +2.6% | 4,792,000 |
| 2009/02/13 | 266.6 | 274.6 | 266 | 272.5 | +9.2 | +3.5% | 5,690,000 |
| 2009/02/12 | 270.3 | 275 | 260.8 | 263.3 | -8.7 | -3.2% | 4,417,000 |
| 2009/02/10 | 274 | 279.7 | 270.2 | 272 | +0.7 | +0.3% | 6,978,000 |
| 2009/02/09 | 270 | 284 | 267 | 271.3 | +9.3 | +3.5% | 16,112,000 |
| 2009/02/06 | 270 | 271.7 | 256.1 | 262 | -7 | -2.6% | 8,477,000 |
| 2009/02/05 | 264 | 273.5 | 259 | 269 | +6 | +2.3% | 10,637,000 |
| 2009/02/04 | 250 | 266 | 245 | 263 | +18 | +7.3% | 14,577,000 |
| 2009/02/03 | 254.8 | 254.8 | 238.7 | 245 | -14 | -5.4% | 26,214,000 |
| 2009/02/02 | 272 | 272.1 | 254.1 | 259 | -14.1 | -5.2% | 8,473,000 |
| 2009/01/30 | 271 | 279.4 | 271 | 273.1 | -3.9 | -1.4% | 4,700,000 |
| 2009/01/29 | 281 | 281 | 270.1 | 277 | -1.6 | -0.6% | 4,953,000 |
| 2009/01/28 | 283.5 | 284 | 278 | 278.6 | -4.5 | -1.6% | 3,337,000 |
| 2009/01/27 | 282 | 285.8 | 278 | 283.1 | +0.1 | ±0% | 3,306,000 |
| 2009/01/26 | 291 | 295.9 | 283 | 283 | -7 | -2.4% | 2,701,000 |
| 2009/01/23 | 294.4 | 297.6 | 286 | 290 | -1.5 | -0.5% | 4,826,000 |
| 2009/01/22 | 284 | 291.5 | 280.1 | 291.5 | +11.5 | +4.1% | 3,008,000 |
| 2009/01/21 | 273.5 | 283.2 | 270 | 280 | -5.5 | -1.9% | 5,677,000 |
| 2009/01/20 | 293 | 296.8 | 285 | 285.5 | -14.5 | -4.8% | 5,402,000 |
| 2009/01/19 | 306 | 308 | 299.5 | 300 | -5 | -1.6% | 3,294,000 |
| 2009/01/16 | 304 | 308 | 303 | 305 | +2 | +0.7% | 2,556,000 |
| 2009/01/15 | 300 | 307 | 299.6 | 303 | -4 | -1.3% | 3,136,000 |
4001～
4050
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
