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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 892 | 892.4 | 868.9 | 874.5 | -27 | -3% | 2,075,300 |
| 2023/09/22 | 895.1 | 907.9 | 885.8 | 901.5 | +4.5 | +0.5% | 2,228,600 |
| 2023/09/21 | 892.6 | 906.8 | 892 | 897 | +10 | +1.1% | 1,567,400 |
| 2023/09/20 | 900.2 | 905.8 | 880.8 | 887 | -18.8 | -2.1% | 2,440,500 |
| 2023/09/19 | 890 | 907.2 | 885 | 905.8 | +8.7 | +1% | 2,171,300 |
| 2023/09/15 | 902 | 923.3 | 891.8 | 897.1 | +1.4 | +0.2% | 3,325,900 |
| 2023/09/14 | 899.9 | 901.9 | 887.1 | 895.7 | +5.1 | +0.6% | 2,360,800 |
| 2023/09/13 | 893.5 | 907.6 | 884.8 | 890.6 | -0.8 | -0.1% | 2,584,800 |
| 2023/09/12 | 880.4 | 893 | 874.6 | 891.4 | +11 | +1.2% | 2,171,500 |
| 2023/09/11 | 839.1 | 880.6 | 839.1 | 880.4 | +60.7 | +7.4% | 2,705,000 |
| 2023/09/08 | 816.9 | 827.8 | 815.5 | 819.7 | -6.6 | -0.8% | 2,899,100 |
| 2023/09/07 | 815 | 831.3 | 815 | 826.3 | +7.6 | +0.9% | 1,535,300 |
| 2023/09/06 | 809 | 826.4 | 807.2 | 818.7 | +9.1 | +1.1% | 1,878,300 |
| 2023/09/05 | 816 | 824.8 | 799.4 | 809.6 | +0.6 | +0.1% | 2,259,800 |
| 2023/09/04 | 799.6 | 809 | 795.6 | 809 | +14.8 | +1.9% | 1,714,000 |
| 2023/09/01 | 785 | 802.1 | 783 | 794.2 | +8.9 | +1.1% | 1,920,700 |
| 2023/08/31 | 781 | 792.7 | 778.1 | 785.3 | -5.1 | -0.6% | 2,217,900 |
| 2023/08/30 | 773 | 795.5 | 772.9 | 790.4 | +15.9 | +2.1% | 1,923,800 |
| 2023/08/29 | 777.8 | 778.9 | 767.1 | 774.5 | -5.6 | -0.7% | 1,654,700 |
| 2023/08/28 | 780 | 785 | 777 | 780.1 | +20.3 | +2.7% | 1,618,300 |
| 2023/08/25 | 763 | 763 | 754.2 | 759.8 | -4 | -0.5% | 473,700 |
| 2023/08/24 | 750.5 | 764.5 | 748.8 | 763.8 | +12.3 | +1.6% | 810,400 |
| 2023/08/23 | 743.9 | 751.5 | 740.1 | 751.5 | -1.8 | -0.2% | 738,900 |
| 2023/08/22 | 739 | 753.3 | 734.7 | 753.3 | +18.9 | +2.6% | 985,800 |
| 2023/08/21 | 739.6 | 742.8 | 733.3 | 734.4 | -8.2 | -1.1% | 917,200 |
| 2023/08/18 | 753.8 | 755.1 | 739.1 | 742.6 | -11 | -1.5% | 708,500 |
| 2023/08/17 | 745.2 | 753.6 | 734.5 | 753.6 | +8.4 | +1.1% | 1,205,600 |
| 2023/08/16 | 743.8 | 748.9 | 736.5 | 745.2 | -8.5 | -1.1% | 1,778,600 |
| 2023/08/15 | 759.3 | 760.5 | 748.1 | 753.7 | -6.1 | -0.8% | 1,350,000 |
| 2023/08/14 | 764 | 769.7 | 757.6 | 759.8 | +4.2 | +0.6% | 1,132,900 |
| 2023/08/10 | 744 | 758.1 | 741.6 | 755.6 | +15 | +2% | 1,558,100 |
| 2023/08/09 | 747 | 747.7 | 735.9 | 740.6 | -6.1 | -0.8% | 877,900 |
| 2023/08/08 | 738.7 | 748.5 | 735.4 | 746.7 | +14.5 | +2% | 1,330,200 |
| 2023/08/07 | 724 | 735.8 | 708.6 | 732.2 | +9.3 | +1.3% | 1,556,700 |
| 2023/08/04 | 711.1 | 724.1 | 709.3 | 722.9 | +14.6 | +2.1% | 827,600 |
| 2023/08/03 | 723.3 | 724.2 | 706.9 | 708.3 | -15.4 | -2.1% | 1,154,400 |
| 2023/08/02 | 725 | 735 | 721.3 | 723.7 | -8.3 | -1.1% | 1,499,100 |
| 2023/08/01 | 730 | 740 | 726.2 | 732 | +0.1 | ±0% | 2,275,800 |
| 2023/07/31 | 725.5 | 743.6 | 723.6 | 731.9 | +25.9 | +3.7% | 3,551,200 |
| 2023/07/28 | 688 | 708 | 683.4 | 706 | +22.1 | +3.2% | 2,203,300 |
| 2023/07/27 | 680 | 683.9 | 673.6 | 683.9 | +5.2 | +0.8% | 1,078,700 |
| 2023/07/26 | 670 | 681.8 | 668.9 | 678.7 | +7.3 | +1.1% | 1,082,100 |
| 2023/07/25 | 668.6 | 675.9 | 663.2 | 671.4 | +6.6 | +1% | 810,100 |
| 2023/07/24 | 666.5 | 670 | 659 | 664.8 | -0.4 | -0.1% | 795,300 |
| 2023/07/21 | 671 | 673 | 663.1 | 665.2 | -4.1 | -0.6% | 589,800 |
| 2023/07/20 | 675 | 676.4 | 668.8 | 669.3 | -2.5 | -0.4% | 559,400 |
| 2023/07/19 | 677 | 681 | 666.6 | 671.8 | +2 | +0.3% | 1,134,000 |
| 2023/07/18 | 656.8 | 679.6 | 655.2 | 669.8 | +9.1 | +1.4% | 1,278,300 |
| 2023/07/14 | 662.1 | 664.3 | 656.6 | 660.7 | +4.2 | +0.6% | 1,260,400 |
| 2023/07/13 | 659.2 | 662.6 | 654 | 656.5 | -2.8 | -0.4% | 1,107,900 |
151～
200
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
