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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 803 | 828.2 | 800.1 | 826.6 | +8.6 | +1.1% | 1,031,200 |
| 2023/12/06 | 803.5 | 823.3 | 803.5 | 818 | +17.4 | +2.2% | 1,133,600 |
| 2023/12/05 | 815 | 824 | 799.9 | 800.6 | -10 | -1.2% | 1,039,400 |
| 2023/12/04 | 805.7 | 816.6 | 801.4 | 810.6 | +0.9 | +0.1% | 1,117,000 |
| 2023/12/01 | 801.1 | 812.7 | 798.4 | 809.7 | +8.6 | +1.1% | 1,064,200 |
| 2023/11/30 | 798.7 | 804.3 | 792 | 801.1 | +2.4 | +0.3% | 1,197,800 |
| 2023/11/29 | 812.9 | 822 | 792.4 | 798.7 | -16.8 | -2.1% | 1,224,400 |
| 2023/11/28 | 814.4 | 824 | 810.1 | 815.5 | +1.1 | +0.1% | 957,000 |
| 2023/11/27 | 811 | 814.4 | 801.5 | 814.4 | +3.2 | +0.4% | 1,025,500 |
| 2023/11/24 | 803.5 | 813 | 796.4 | 811.2 | +15.2 | +1.9% | 1,170,400 |
| 2023/11/22 | 780 | 802.2 | 776.2 | 796 | +9.2 | +1.2% | 1,159,900 |
| 2023/11/21 | 784.2 | 792.3 | 779.1 | 786.8 | -1.6 | -0.2% | 1,208,000 |
| 2023/11/20 | 783 | 802.7 | 782.1 | 788.4 | -1.2 | -0.2% | 1,491,000 |
| 2023/11/17 | 765 | 792 | 761.3 | 789.6 | +22.9 | +3% | 1,559,900 |
| 2023/11/16 | 773.9 | 781.3 | 764 | 766.7 | -7.5 | -1% | 1,925,900 |
| 2023/11/15 | 797 | 799 | 765 | 774.2 | -25.8 | -3.2% | 2,569,600 |
| 2023/11/14 | 816.7 | 816.7 | 794.3 | 800 | ±0 | ±0% | 1,607,400 |
| 2023/11/13 | 821.2 | 825.9 | 795.1 | 800 | -32 | -3.8% | 2,130,000 |
| 2023/11/10 | 817.2 | 836 | 816.1 | 832 | +9.1 | +1.1% | 1,230,800 |
| 2023/11/09 | 798 | 826.4 | 785.7 | 822.9 | +7.6 | +0.9% | 2,559,700 |
| 2023/11/08 | 865.5 | 866.2 | 802.3 | 815.3 | -46.7 | -5.4% | 4,011,700 |
| 2023/11/07 | 872.2 | 880.3 | 861.7 | 862 | -14 | -1.6% | 1,331,300 |
| 2023/11/06 | 900 | 902 | 876 | 876 | -12.8 | -1.4% | 2,033,900 |
| 2023/11/02 | 892.3 | 901 | 877.7 | 888.8 | +8.9 | +1% | 1,685,500 |
| 2023/11/01 | 865.5 | 883.1 | 857.6 | 879.9 | +26.5 | +3.1% | 1,505,600 |
| 2023/10/31 | 844.7 | 859.3 | 826 | 853.4 | +23.7 | +2.9% | 2,432,000 |
| 2023/10/30 | 834 | 846.9 | 822.3 | 829.7 | -18.7 | -2.2% | 2,459,800 |
| 2023/10/27 | 830.5 | 848.4 | 827.7 | 848.4 | +18.5 | +2.2% | 1,595,500 |
| 2023/10/26 | 826.8 | 832 | 816.6 | 829.9 | -2.1 | -0.3% | 1,722,400 |
| 2023/10/25 | 820 | 839.3 | 817.6 | 832 | +9 | +1.1% | 1,305,400 |
| 2023/10/24 | 818 | 828.5 | 801.6 | 823 | +2.9 | +0.4% | 1,704,600 |
| 2023/10/23 | 823.6 | 835.5 | 820.1 | 820.1 | -0.9 | -0.1% | 1,230,300 |
| 2023/10/20 | 830 | 839.7 | 817.2 | 821 | -9 | -1.1% | 1,120,100 |
| 2023/10/19 | 828.5 | 843.4 | 823.7 | 830 | -3.9 | -0.5% | 1,126,000 |
| 2023/10/18 | 825 | 841.5 | 822.4 | 833.9 | +17.7 | +2.2% | 1,792,200 |
| 2023/10/17 | 822 | 824.2 | 810 | 816.2 | +5.7 | +0.7% | 1,568,000 |
| 2023/10/16 | 794.6 | 812.1 | 792 | 810.5 | +4.1 | +0.5% | 1,893,300 |
| 2023/10/13 | 819.3 | 826.2 | 801.6 | 806.4 | -24.6 | -3% | 2,193,700 |
| 2023/10/12 | 832 | 834.1 | 828.1 | 831 | +1.9 | +0.2% | 1,361,000 |
| 2023/10/11 | 835.2 | 839 | 828.3 | 829.1 | -9 | -1.1% | 1,775,800 |
| 2023/10/10 | 832.2 | 839.5 | 825.7 | 838.1 | +14.1 | +1.7% | 1,432,000 |
| 2023/10/06 | 824.2 | 831.4 | 812 | 824 | +1 | +0.1% | 1,311,300 |
| 2023/10/05 | 800 | 828.5 | 798.1 | 823 | +25.8 | +3.2% | 1,651,000 |
| 2023/10/04 | 818 | 822.4 | 796.7 | 797.2 | -29.5 | -3.6% | 1,862,900 |
| 2023/10/03 | 830 | 841.2 | 823.3 | 826.7 | -7.4 | -0.9% | 1,626,800 |
| 2023/10/02 | 829.2 | 851.5 | 829.1 | 834.1 | +9.2 | +1.1% | 1,722,100 |
| 2023/09/29 | 845 | 845.6 | 819.2 | 824.9 | -28.6 | -3.4% | 1,979,800 |
| 2023/09/28 | 860.1 | 867.3 | 849.3 | 853.5 | -11.9 | -1.4% | 1,556,400 |
| 2023/09/27 | 869.6 | 870 | 854.5 | 865.4 | -15.1 | -1.7% | 2,475,200 |
| 2023/09/26 | 873.6 | 887.3 | 868.9 | 880.5 | +6 | +0.7% | 1,393,500 |
101～
150
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
