八十二銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,040 | 1,057.5 | 1,036 | 1,051 | +18.5 | +1.8% | 1,530,800 |
| 2024/04/25 | 1,024 | 1,046.5 | 1,021 | 1,032.5 | -2.5 | -0.2% | 938,400 |
| 2024/04/24 | 1,035 | 1,060.5 | 1,030.5 | 1,035 | -3.5 | -0.3% | 1,294,300 |
| 2024/04/23 | 1,041 | 1,051 | 1,033.5 | 1,038.5 | +5 | +0.5% | 958,500 |
| 2024/04/22 | 1,028 | 1,043 | 1,008.5 | 1,033.5 | +21 | +2.1% | 1,282,200 |
| 2024/04/19 | 1,034.5 | 1,035 | 991 | 1,012.5 | -12 | -1.2% | 1,511,200 |
| 2024/04/18 | 973 | 1,047.5 | 970 | 1,024.5 | +61.7 | +6.4% | 2,452,900 |
| 2024/04/17 | 986.3 | 986.7 | 961.1 | 962.8 | -23.9 | -2.4% | 783,500 |
| 2024/04/16 | 1,005 | 1,012 | 982 | 986.7 | -27.8 | -2.7% | 1,139,500 |
| 2024/04/15 | 1,013.5 | 1,017 | 997 | 1,014.5 | -10.5 | -1% | 584,000 |
| 2024/04/12 | 1,010 | 1,026.5 | 1,007.5 | 1,025 | +14.5 | +1.4% | 1,090,100 |
| 2024/04/11 | 982.7 | 1,011 | 981.5 | 1,010.5 | +17 | +1.7% | 909,500 |
| 2024/04/10 | 990 | 1,001.5 | 986.7 | 993.5 | -5.4 | -0.5% | 485,700 |
| 2024/04/09 | 1,008.5 | 1,014 | 996.6 | 998.9 | -3.1 | -0.3% | 785,300 |
| 2024/04/08 | 998.7 | 1,009.5 | 991.8 | 1,002 | +2.1 | +0.2% | 870,400 |
| 2024/04/05 | 990 | 999.9 | 980.2 | 999.9 | -18.6 | -1.8% | 1,053,200 |
| 2024/04/04 | 1,019 | 1,028 | 1,009.5 | 1,018.5 | +2.5 | +0.2% | 1,056,600 |
| 2024/04/03 | 1,002 | 1,035 | 990.6 | 1,016 | +10 | +1% | 1,198,000 |
| 2024/04/02 | 1,017 | 1,022.5 | 990 | 1,006 | -11.5 | -1.1% | 1,167,000 |
| 2024/04/01 | 1,045 | 1,054.5 | 1,014.5 | 1,017.5 | -22.5 | -2.2% | 1,061,200 |
| 2024/03/29 | 1,019 | 1,042.5 | 1,019 | 1,040 | +21.5 | +2.1% | 846,000 |
| 2024/03/28 | 1,025 | 1,036.5 | 1,012 | 1,018.5 | -19.5 | -1.9% | 869,600 |
| 2024/03/27 | 1,036.5 | 1,051.5 | 1,030.5 | 1,038 | +3.5 | +0.3% | 1,576,800 |
| 2024/03/26 | 1,027 | 1,038.5 | 1,012 | 1,034.5 | +12 | +1.2% | 687,300 |
| 2024/03/25 | 1,047 | 1,047 | 1,022.5 | 1,022.5 | -27 | -2.6% | 1,181,900 |
| 2024/03/22 | 1,054.5 | 1,054.5 | 1,031.5 | 1,049.5 | +5.5 | +0.5% | 1,344,900 |
| 2024/03/21 | 1,002 | 1,053.5 | 994 | 1,044 | +48.5 | +4.9% | 1,724,600 |
| 2024/03/19 | 993 | 1,014.5 | 982 | 995.5 | -3.5 | -0.4% | 2,214,200 |
| 2024/03/18 | 1,023.5 | 1,043 | 986.1 | 999 | +21.6 | +2.2% | 2,581,700 |
| 2024/03/15 | 970.5 | 1,001.5 | 969 | 977.4 | +2.1 | +0.2% | 1,913,900 |
| 2024/03/14 | 968.5 | 980.5 | 958.9 | 975.3 | +8.5 | +0.9% | 1,072,500 |
| 2024/03/13 | 991.6 | 1,000 | 949 | 966.8 | -9.8 | -1% | 1,862,700 |
| 2024/03/12 | 995.9 | 995.9 | 964.5 | 976.6 | -20.5 | -2.1% | 1,594,500 |
| 2024/03/11 | 1,051 | 1,054.5 | 985.2 | 997.1 | -58.4 | -5.5% | 2,434,500 |
| 2024/03/08 | 1,000 | 1,066 | 987.4 | 1,055.5 | +62.7 | +6.3% | 4,765,700 |
| 2024/03/07 | 948 | 994.1 | 944.6 | 992.8 | +49.6 | +5.3% | 2,133,700 |
| 2024/03/06 | 935.3 | 947 | 929.8 | 943.2 | +13.3 | +1.4% | 1,219,600 |
| 2024/03/05 | 930.5 | 937.3 | 910.3 | 929.9 | -0.6 | -0.1% | 1,275,900 |
| 2024/03/04 | 947 | 947 | 928.3 | 930.5 | -17.3 | -1.8% | 1,096,900 |
| 2024/03/01 | 922 | 948.8 | 918.6 | 947.8 | +30.5 | +3.3% | 1,229,400 |
| 2024/02/29 | 914.1 | 921.4 | 901.9 | 917.3 | +5.2 | +0.6% | 2,533,700 |
| 2024/02/28 | 892.6 | 927.5 | 892 | 912.1 | +20.8 | +2.3% | 1,632,300 |
| 2024/02/27 | 879 | 902.5 | 874.2 | 891.3 | +15.4 | +1.8% | 1,873,100 |
| 2024/02/26 | 890 | 893.9 | 872 | 875.9 | -9.1 | -1% | 1,270,700 |
| 2024/02/22 | 888 | 889.9 | 879.7 | 885 | -3.3 | -0.4% | 769,300 |
| 2024/02/21 | 878.4 | 892.1 | 870 | 888.3 | +12 | +1.4% | 1,398,800 |
| 2024/02/20 | 870.1 | 885.3 | 866.5 | 876.3 | +6.3 | +0.7% | 1,735,000 |
| 2024/02/19 | 835 | 870.9 | 835 | 870 | +47.7 | +5.8% | 2,101,400 |
| 2024/02/16 | 798.3 | 837.9 | 791.3 | 822.3 | +38.8 | +5% | 3,457,900 |
| 2024/02/15 | 790.5 | 799 | 778.4 | 783.5 | +1.8 | +0.2% | 985,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「八十二」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 |
|---|---|---|---|---|---|---|---|---|
| 八十二 | 105,100円 | -1.1% | -8.3% | 2.28% | 14.48倍 | 0.52倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率、長野銀行を完全子会社化 |
| めぶきＦＧ | 55,200円 | -15.0% | +23.3% | 2.17% | 14.02倍 | 0.62倍 |
|
傘下に地銀大手の常陽銀と足利銀。茨城と栃木でシェア首位、北関東軸に１都１府７県へ展開 |
| 楽天銀行 | 314,500円 | +13.0% | +21.4% | 0.00% | 16.39倍 | 2.28倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
| 九州ＦＧ | 106,000円 | +5.0% | +3.9% | 1.70% | 17.64倍 | 0.67倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
| 群馬銀 | 96,300円 | +12.1% | +9.6% | 2.28% | 12.59倍 | 0.72倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
市場注目の銘柄
チャート関連のコラム
