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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 498 | 501 | 496 | 497 | +3 | +0.6% | 308,000 |
| 2010/06/15 | 497 | 500 | 492 | 494 | -4 | -0.8% | 532,000 |
| 2010/06/14 | 502 | 502 | 496 | 498 | ±0 | ±0% | 358,000 |
| 2010/06/11 | 501 | 505 | 496 | 498 | +1 | +0.2% | 1,034,000 |
| 2010/06/10 | 499 | 499 | 496 | 497 | ±0 | ±0% | 348,000 |
| 2010/06/09 | 490 | 499 | 489 | 497 | +8 | +1.6% | 737,000 |
| 2010/06/08 | 491 | 495 | 487 | 489 | -3 | -0.6% | 638,000 |
| 2010/06/07 | 498 | 499 | 491 | 492 | -10 | -2% | 815,000 |
| 2010/06/04 | 504 | 506 | 500 | 502 | ±0 | ±0% | 712,000 |
| 2010/06/03 | 499 | 503 | 498 | 502 | +9 | +1.8% | 570,000 |
| 2010/06/02 | 494 | 503 | 492 | 493 | -5 | -1% | 1,002,000 |
| 2010/06/01 | 490 | 506 | 490 | 498 | +9 | +1.8% | 892,000 |
| 2010/05/31 | 489 | 496 | 484 | 489 | +1 | +0.2% | 701,000 |
| 2010/05/28 | 496 | 496 | 486 | 488 | -6 | -1.2% | 1,284,000 |
| 2010/05/27 | 490 | 499 | 488 | 494 | -1 | -0.2% | 1,086,000 |
| 2010/05/26 | 498 | 501 | 493 | 495 | -7 | -1.4% | 972,000 |
| 2010/05/25 | 496 | 502 | 493 | 502 | +5 | +1% | 1,130,000 |
| 2010/05/24 | 500 | 503 | 494 | 497 | -2 | -0.4% | 815,000 |
| 2010/05/21 | 496 | 502 | 496 | 499 | -2 | -0.4% | 1,660,000 |
| 2010/05/20 | 502 | 505 | 498 | 501 | -3 | -0.6% | 639,000 |
| 2010/05/19 | 496 | 506 | 492 | 504 | +3 | +0.6% | 894,000 |
| 2010/05/18 | 508 | 510 | 499 | 501 | -6 | -1.2% | 902,000 |
| 2010/05/17 | 495 | 507 | 495 | 507 | +9 | +1.8% | 1,301,000 |
| 2010/05/14 | 499 | 504 | 496 | 498 | -8 | -1.6% | 1,007,000 |
| 2010/05/13 | 507 | 509 | 501 | 506 | +2 | +0.4% | 710,000 |
| 2010/05/12 | 502 | 505 | 499 | 504 | +3 | +0.6% | 521,000 |
| 2010/05/11 | 515 | 515 | 501 | 501 | -9 | -1.8% | 621,000 |
| 2010/05/10 | 498 | 511 | 496 | 510 | +7 | +1.4% | 837,000 |
| 2010/05/07 | 510 | 510 | 499 | 503 | -12 | -2.3% | 1,251,000 |
| 2010/05/06 | 521 | 523 | 512 | 515 | -14 | -2.6% | 1,215,000 |
| 2010/04/30 | 543 | 545 | 527 | 529 | -8 | -1.5% | 1,182,000 |
| 2010/04/28 | 535 | 539 | 532 | 537 | -13 | -2.4% | 734,000 |
| 2010/04/27 | 549 | 550 | 543 | 550 | ±0 | ±0% | 931,000 |
| 2010/04/26 | 535 | 550 | 533 | 550 | +25 | +4.8% | 1,731,000 |
| 2010/04/23 | 522 | 528 | 518 | 525 | +3 | +0.6% | 844,000 |
| 2010/04/22 | 529 | 529 | 515 | 522 | -6 | -1.1% | 801,000 |
| 2010/04/21 | 528 | 530 | 522 | 528 | +4 | +0.8% | 1,237,000 |
| 2010/04/20 | 524 | 528 | 522 | 524 | +4 | +0.8% | 445,000 |
| 2010/04/19 | 522 | 524 | 517 | 520 | -12 | -2.3% | 669,000 |
| 2010/04/16 | 538 | 538 | 531 | 532 | -6 | -1.1% | 618,000 |
| 2010/04/15 | 529 | 539 | 528 | 538 | +13 | +2.5% | 1,052,000 |
| 2010/04/14 | 525 | 531 | 521 | 525 | -2 | -0.4% | 648,000 |
| 2010/04/13 | 527 | 529 | 523 | 527 | -6 | -1.1% | 920,000 |
| 2010/04/12 | 534 | 540 | 532 | 533 | +4 | +0.8% | 740,000 |
| 2010/04/09 | 529 | 530 | 526 | 529 | -2 | -0.4% | 653,000 |
| 2010/04/08 | 525 | 532 | 521 | 531 | +1 | +0.2% | 775,000 |
| 2010/04/07 | 522 | 532 | 518 | 530 | +11 | +2.1% | 1,080,000 |
| 2010/04/06 | 525 | 526 | 515 | 519 | -3 | -0.6% | 794,000 |
| 2010/04/05 | 521 | 523 | 518 | 522 | +2 | +0.4% | 639,000 |
| 2010/04/02 | 535 | 535 | 517 | 520 | -11 | -2.1% | 1,547,000 |
3401～
3450
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
