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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,186.5 | 1,187.5 | 1,162.5 | 1,182 | +6.5 | +0.6% | 2,219,000 |
| 2025/06/12 | 1,157.5 | 1,179 | 1,157.5 | 1,175.5 | +18.5 | +1.6% | 1,210,100 |
| 2025/06/11 | 1,171.5 | 1,175 | 1,154 | 1,157 | -15.5 | -1.3% | 1,124,200 |
| 2025/06/10 | 1,191 | 1,194.5 | 1,166.5 | 1,172.5 | -16.5 | -1.4% | 1,159,400 |
| 2025/06/09 | 1,199 | 1,200 | 1,180.5 | 1,189 | +4.5 | +0.4% | 846,800 |
| 2025/06/06 | 1,199 | 1,202 | 1,175.5 | 1,184.5 | -7 | -0.6% | 917,200 |
| 2025/06/05 | 1,200 | 1,208.5 | 1,181.5 | 1,191.5 | -16.5 | -1.4% | 981,800 |
| 2025/06/04 | 1,196.5 | 1,224 | 1,194 | 1,208 | +16 | +1.3% | 1,708,900 |
| 2025/06/03 | 1,205 | 1,219 | 1,192 | 1,192 | -9.5 | -0.8% | 1,377,300 |
| 2025/06/02 | 1,174 | 1,212 | 1,168.5 | 1,201.5 | +27.5 | +2.3% | 2,271,900 |
| 2025/05/30 | 1,147 | 1,179.5 | 1,143 | 1,174 | +20.5 | +1.8% | 1,524,200 |
| 2025/05/29 | 1,145 | 1,162 | 1,141.5 | 1,153.5 | +12.5 | +1.1% | 937,700 |
| 2025/05/28 | 1,150 | 1,156.5 | 1,139 | 1,141 | -3.5 | -0.3% | 856,900 |
| 2025/05/27 | 1,140 | 1,146 | 1,124 | 1,144.5 | +2.5 | +0.2% | 481,100 |
| 2025/05/26 | 1,156.5 | 1,163.5 | 1,133.5 | 1,142 | -11.5 | -1% | 871,700 |
| 2025/05/23 | 1,163 | 1,175 | 1,149.5 | 1,153.5 | +1 | +0.1% | 1,229,600 |
| 2025/05/22 | 1,139.5 | 1,154 | 1,136 | 1,152.5 | -1 | -0.1% | 1,425,600 |
| 2025/05/21 | 1,150 | 1,175 | 1,150 | 1,153.5 | +18.5 | +1.6% | 2,160,000 |
| 2025/05/20 | 1,136.5 | 1,149.5 | 1,124 | 1,135 | -1 | -0.1% | 1,013,300 |
| 2025/05/19 | 1,114.5 | 1,147.5 | 1,112 | 1,136 | +20 | +1.8% | 1,235,600 |
| 2025/05/16 | 1,159 | 1,159 | 1,113.5 | 1,116 | -24 | -2.1% | 2,030,200 |
| 2025/05/15 | 1,163 | 1,167 | 1,136 | 1,140 | -38 | -3.2% | 1,436,600 |
| 2025/05/14 | 1,192.5 | 1,213 | 1,152 | 1,178 | -1 | -0.1% | 1,655,100 |
| 2025/05/13 | 1,180 | 1,198 | 1,172 | 1,179 | +25 | +2.2% | 1,783,000 |
| 2025/05/12 | 1,070 | 1,162 | 1,070 | 1,154 | +97 | +9.2% | 4,483,900 |
| 2025/05/09 | 1,035 | 1,062 | 1,029.5 | 1,057 | +32 | +3.1% | 1,375,100 |
| 2025/05/08 | 1,023.5 | 1,028.5 | 1,015 | 1,025 | -4.5 | -0.4% | 821,500 |
| 2025/05/07 | 1,012 | 1,031.5 | 996.8 | 1,029.5 | +24.5 | +2.4% | 1,160,900 |
| 2025/05/02 | 1,027 | 1,033 | 998.2 | 1,005 | -37 | -3.6% | 1,659,300 |
| 2025/05/01 | 1,065.5 | 1,068 | 1,036 | 1,042 | -29.5 | -2.8% | 951,600 |
| 2025/04/30 | 1,050 | 1,075 | 1,050 | 1,071.5 | +29 | +2.8% | 1,456,300 |
| 2025/04/28 | 1,025.5 | 1,048 | 1,025.5 | 1,042.5 | +23 | +2.3% | 1,213,100 |
| 2025/04/25 | 1,020 | 1,030.5 | 1,013.5 | 1,019.5 | +3.5 | +0.3% | 914,600 |
| 2025/04/24 | 1,013 | 1,020 | 1,005.5 | 1,016 | +18.3 | +1.8% | 942,000 |
| 2025/04/23 | 1,015 | 1,016.5 | 991.6 | 997.7 | +12.5 | +1.3% | 1,214,300 |
| 2025/04/22 | 966 | 987.9 | 964.7 | 985.2 | +15.4 | +1.6% | 810,800 |
| 2025/04/21 | 979.9 | 984.7 | 967.3 | 969.8 | -14.9 | -1.5% | 987,900 |
| 2025/04/18 | 970 | 984.7 | 966.3 | 984.7 | +25.2 | +2.6% | 1,000,900 |
| 2025/04/17 | 939.1 | 965 | 930.8 | 959.5 | +35.4 | +3.8% | 1,604,000 |
| 2025/04/16 | 935 | 946.6 | 920.4 | 924.1 | -8 | -0.9% | 1,103,900 |
| 2025/04/15 | 927 | 938.7 | 922.6 | 932.1 | +14.8 | +1.6% | 1,055,200 |
| 2025/04/14 | 903.5 | 925.2 | 894.7 | 917.3 | +19.9 | +2.2% | 778,500 |
| 2025/04/11 | 890 | 905.4 | 875.7 | 897.4 | -29.9 | -3.2% | 1,561,400 |
| 2025/04/10 | 960 | 960 | 919.9 | 927.3 | +63.8 | +7.4% | 2,349,000 |
| 2025/04/09 | 874.8 | 884.9 | 835.2 | 863.5 | -51.9 | -5.7% | 3,253,700 |
| 2025/04/08 | 879.4 | 924 | 873.4 | 915.4 | +94.5 | +11.5% | 2,477,700 |
| 2025/04/07 | 810.8 | 841.3 | 783.4 | 820.9 | -79.9 | -8.9% | 2,708,100 |
| 2025/04/04 | 935 | 939 | 875.2 | 900.8 | -67.5 | -7% | 4,239,200 |
| 2025/04/03 | 980 | 992.9 | 956.1 | 968.3 | -75.7 | -7.3% | 2,531,100 |
| 2025/04/02 | 1,046.5 | 1,049 | 1,029 | 1,044 | -5 | -0.5% | 1,253,900 |
1～
50
件表示中 / 3720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 | 118,200円 | +37.7% | +17.5% | 4.23% | 10.89倍 | 0.57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 | 243,200円 | +19.4% | +14.1% | 2.88% | 17.43倍 | 0.64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 | 72,200円 | +11.1% | +20.8% | 3.32% | 9.80倍 | 0.71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 |
| いよぎん | 154,900円 | -4.7% | -2.0% | 3.23% | 8.84倍 | 0.57倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
| 群馬銀 | 116,300円 | +11.6% | +12.9% | 4.30% | 9.08倍 | 0.79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
