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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 782.1 | 791.5 | 776.9 | 781.7 | +3.3 | +0.4% | 992,700 |
| 2024/02/13 | 770 | 784.5 | 750.8 | 778.4 | +11 | +1.4% | 1,265,900 |
| 2024/02/09 | 772.8 | 773.4 | 746.5 | 767.4 | -12.2 | -1.6% | 1,250,200 |
| 2024/02/08 | 789.8 | 793.6 | 776 | 779.6 | -14.2 | -1.8% | 1,070,900 |
| 2024/02/07 | 790.5 | 796.1 | 784.5 | 793.8 | -1.6 | -0.2% | 1,127,600 |
| 2024/02/06 | 798.1 | 800.5 | 791.4 | 795.4 | -9.4 | -1.2% | 1,044,700 |
| 2024/02/05 | 804.6 | 821.6 | 797.2 | 804.8 | +8.2 | +1% | 1,372,100 |
| 2024/02/02 | 800.2 | 801.8 | 789.1 | 796.6 | -6.5 | -0.8% | 756,200 |
| 2024/02/01 | 799.1 | 803.2 | 789 | 803.1 | -5.5 | -0.7% | 1,051,400 |
| 2024/01/31 | 790.7 | 809.1 | 785.4 | 808.6 | +19.2 | +2.4% | 1,115,700 |
| 2024/01/30 | 800 | 800.4 | 788.4 | 789.4 | -10.6 | -1.3% | 688,200 |
| 2024/01/29 | 802.3 | 806.4 | 795.2 | 800 | -2.3 | -0.3% | 879,100 |
| 2024/01/26 | 799 | 814.4 | 793.4 | 802.3 | -4.7 | -0.6% | 957,200 |
| 2024/01/25 | 814 | 821.2 | 802.7 | 807 | -3.8 | -0.5% | 1,148,700 |
| 2024/01/24 | 776.9 | 810.8 | 775.9 | 810.8 | +29.6 | +3.8% | 1,199,800 |
| 2024/01/23 | 787.3 | 793.6 | 778.7 | 781.2 | -4.3 | -0.5% | 705,000 |
| 2024/01/22 | 781.4 | 786.4 | 773.7 | 785.5 | +7.9 | +1% | 982,100 |
| 2024/01/19 | 784.9 | 784.9 | 773.7 | 777.6 | -2.3 | -0.3% | 677,600 |
| 2024/01/18 | 774 | 782.3 | 767.8 | 779.9 | +4.6 | +0.6% | 592,300 |
| 2024/01/17 | 777.1 | 787.1 | 774.5 | 775.3 | -1.9 | -0.2% | 704,100 |
| 2024/01/16 | 794.7 | 794.9 | 770.4 | 777.2 | -13 | -1.6% | 591,000 |
| 2024/01/15 | 775.4 | 797.1 | 775.4 | 790.2 | +13.4 | +1.7% | 713,000 |
| 2024/01/12 | 783 | 788 | 773.8 | 776.8 | -6.7 | -0.9% | 747,500 |
| 2024/01/11 | 780 | 798 | 778 | 783.5 | +16.8 | +2.2% | 1,134,200 |
| 2024/01/10 | 761.5 | 777.7 | 760.2 | 766.7 | +1.7 | +0.2% | 1,192,500 |
| 2024/01/09 | 770.5 | 774.3 | 761.5 | 765 | -9.4 | -1.2% | 1,397,300 |
| 2024/01/05 | 771.2 | 778.1 | 764.5 | 774.4 | +7.7 | +1% | 1,450,700 |
| 2024/01/04 | 781.9 | 782 | 759.2 | 766.7 | -19 | -2.4% | 1,583,900 |
| 2023/12/29 | 778.8 | 789.9 | 778.8 | 785.7 | +3.6 | +0.5% | 842,600 |
| 2023/12/28 | 774.6 | 782.1 | 773.4 | 782.1 | -1.3 | -0.2% | 646,300 |
| 2023/12/27 | 775.9 | 784.1 | 769.8 | 783.4 | +10 | +1.3% | 772,800 |
| 2023/12/26 | 774 | 776.1 | 767 | 773.4 | -1.1 | -0.1% | 575,300 |
| 2023/12/25 | 782.6 | 783.4 | 769.8 | 774.5 | +6.9 | +0.9% | 684,000 |
| 2023/12/22 | 754.8 | 769.8 | 754.2 | 767.6 | +13.5 | +1.8% | 710,300 |
| 2023/12/21 | 762.2 | 762.2 | 747 | 754.1 | -15.5 | -2% | 1,139,600 |
| 2023/12/20 | 772 | 779.6 | 767.2 | 769.6 | -9.9 | -1.3% | 1,123,700 |
| 2023/12/19 | 784.6 | 791.7 | 772 | 779.5 | -2.5 | -0.3% | 1,087,000 |
| 2023/12/18 | 794 | 794.3 | 768.2 | 782 | -16.6 | -2.1% | 1,260,800 |
| 2023/12/15 | 802.1 | 812.4 | 792.5 | 798.6 | -11.3 | -1.4% | 1,228,100 |
| 2023/12/14 | 833.8 | 838.9 | 809.5 | 809.9 | -28.3 | -3.4% | 1,146,200 |
| 2023/12/13 | 831.3 | 841.3 | 830.7 | 838.2 | +7.1 | +0.9% | 910,500 |
| 2023/12/12 | 837.4 | 841 | 825.7 | 831.1 | -7.5 | -0.9% | 979,900 |
| 2023/12/11 | 848 | 851 | 833.8 | 838.6 | ±0 | ±0% | 1,343,000 |
| 2023/12/08 | 831.2 | 849.9 | 824.1 | 838.6 | +12 | +1.5% | 2,037,000 |
51～
100
件表示中 / 3451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 | 104,900円 | -1.1% | -8.3% | 2.29% | 14.45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 |
| 楽天銀行 | 328,500円 | +13.0% | +21.4% | 0.00% | 17.12倍 | 2.38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 |
| めぶきＦＧ | 54,800円 | -15.0% | +23.3% | 2.19% | 13.93倍 | 0.61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 |
| 九州ＦＧ | 104,700円 | +5.0% | +3.9% | 1.72% | 17.42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 | 95,900円 | +12.1% | +9.6% | 2.29% | 12.54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
