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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 472 | 477 | 467 | 477 | +3 | +0.6% | 960,000 |
| 2010/09/03 | 472 | 478 | 472 | 474 | +1 | +0.2% | 444,000 |
| 2010/09/02 | 472 | 474 | 467 | 473 | +3 | +0.6% | 608,000 |
| 2010/09/01 | 458 | 470 | 458 | 470 | +14 | +3.1% | 971,000 |
| 2010/08/31 | 460 | 463 | 455 | 456 | -12 | -2.6% | 720,000 |
| 2010/08/30 | 475 | 480 | 468 | 468 | +1 | +0.2% | 636,000 |
| 2010/08/27 | 456 | 469 | 456 | 467 | +6 | +1.3% | 651,000 |
| 2010/08/26 | 460 | 461 | 455 | 461 | +3 | +0.7% | 547,000 |
| 2010/08/25 | 460 | 460 | 451 | 458 | -5 | -1.1% | 829,000 |
| 2010/08/24 | 465 | 468 | 461 | 463 | -6 | -1.3% | 521,000 |
| 2010/08/23 | 468 | 472 | 466 | 469 | +1 | +0.2% | 417,000 |
| 2010/08/20 | 475 | 480 | 468 | 468 | -13 | -2.7% | 581,000 |
| 2010/08/19 | 478 | 483 | 476 | 481 | +4 | +0.8% | 758,000 |
| 2010/08/18 | 473 | 478 | 469 | 477 | +9 | +1.9% | 711,000 |
| 2010/08/17 | 466 | 469 | 461 | 468 | ±0 | ±0% | 456,000 |
| 2010/08/16 | 463 | 468 | 460 | 468 | +3 | +0.6% | 394,000 |
| 2010/08/13 | 461 | 465 | 457 | 465 | +3 | +0.6% | 706,000 |
| 2010/08/12 | 459 | 463 | 459 | 462 | -2 | -0.4% | 725,000 |
| 2010/08/11 | 470 | 470 | 460 | 464 | -10 | -2.1% | 641,000 |
| 2010/08/10 | 478 | 480 | 471 | 474 | -3 | -0.6% | 525,000 |
| 2010/08/09 | 474 | 478 | 474 | 477 | -3 | -0.6% | 309,000 |
| 2010/08/06 | 473 | 480 | 473 | 480 | +4 | +0.8% | 509,000 |
| 2010/08/05 | 479 | 480 | 471 | 476 | +1 | +0.2% | 1,062,000 |
| 2010/08/04 | 479 | 479 | 472 | 475 | -4 | -0.8% | 836,000 |
| 2010/08/03 | 479 | 484 | 473 | 479 | +2 | +0.4% | 1,174,000 |
| 2010/08/02 | 492 | 496 | 477 | 477 | -18 | -3.6% | 1,236,000 |
| 2010/07/30 | 499 | 502 | 490 | 495 | -4 | -0.8% | 758,000 |
| 2010/07/29 | 499 | 504 | 497 | 499 | ±0 | ±0% | 866,000 |
| 2010/07/28 | 495 | 500 | 492 | 499 | +9 | +1.8% | 466,000 |
| 2010/07/27 | 488 | 495 | 486 | 490 | -2 | -0.4% | 436,000 |
| 2010/07/26 | 498 | 500 | 491 | 492 | -1 | -0.2% | 472,000 |
| 2010/07/23 | 494 | 495 | 489 | 493 | +7 | +1.4% | 533,000 |
| 2010/07/22 | 487 | 491 | 483 | 486 | -1 | -0.2% | 562,000 |
| 2010/07/21 | 493 | 494 | 487 | 487 | -2 | -0.4% | 437,000 |
| 2010/07/20 | 480 | 493 | 479 | 489 | +3 | +0.6% | 1,036,000 |
| 2010/07/16 | 487 | 489 | 484 | 486 | -1 | -0.2% | 497,000 |
| 2010/07/15 | 489 | 493 | 487 | 487 | -7 | -1.4% | 667,000 |
| 2010/07/14 | 499 | 502 | 493 | 494 | ±0 | ±0% | 457,000 |
| 2010/07/13 | 500 | 502 | 492 | 494 | -5 | -1% | 590,000 |
| 2010/07/12 | 503 | 506 | 499 | 499 | -9 | -1.8% | 339,000 |
| 2010/07/09 | 513 | 513 | 506 | 508 | -5 | -1% | 559,000 |
| 2010/07/08 | 511 | 515 | 510 | 513 | +12 | +2.4% | 645,000 |
| 2010/07/07 | 499 | 505 | 497 | 501 | -2 | -0.4% | 462,000 |
| 2010/07/06 | 490 | 505 | 487 | 503 | +11 | +2.2% | 725,000 |
| 2010/07/05 | 500 | 501 | 491 | 492 | -7 | -1.4% | 763,000 |
| 2010/07/02 | 496 | 499 | 491 | 499 | +4 | +0.8% | 860,000 |
| 2010/07/01 | 495 | 497 | 490 | 495 | -6 | -1.2% | 654,000 |
| 2010/06/30 | 506 | 507 | 494 | 501 | -7 | -1.4% | 911,000 |
| 2010/06/29 | 506 | 510 | 504 | 508 | ±0 | ±0% | 635,000 |
| 2010/06/28 | 505 | 508 | 502 | 508 | +1 | +0.2% | 349,000 |
3351～
3400
件表示中 / 3458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 | 104,800円 | - | - | 2.48% | - | 0.45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 |
| 京都ＦＧ | 264,000円 | +10.7% | +6.0% | 2.27% | 23.37倍 | 0.68倍 |
|
地銀上位の京都銀行が中核。近畿一円や愛知、東京にも展開。地元企業中心に株式含み益潤沢 |
| めぶきＦＧ | 60,400円 | - | - | 2.32% | - | 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 | 290,000円 | +17.8% | +10.1% | 0.00% | 13.39倍 | 1.94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 | 97,300円 | +0.2% | -3.7% | 1.85% | 16.50倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
