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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,050.5 | 1,055 | 1,021 | 1,030 | -26 | -2.5% | 1,059,100 |
| 2024/05/15 | 1,058 | 1,071 | 1,043.5 | 1,056 | -12 | -1.1% | 1,408,300 |
| 2024/05/14 | 1,083.5 | 1,090.5 | 1,057 | 1,068 | -28 | -2.6% | 1,380,900 |
| 2024/05/13 | 1,060 | 1,107.5 | 1,049.5 | 1,096 | +35 | +3.3% | 2,332,700 |
| 2024/05/10 | 1,049 | 1,065.5 | 1,042 | 1,061 | +12 | +1.1% | 1,366,100 |
| 2024/05/09 | 1,050 | 1,060 | 1,041.5 | 1,049 | +10 | +1% | 982,100 |
| 2024/05/08 | 1,030 | 1,045 | 1,025 | 1,039 | +7 | +0.7% | 793,900 |
| 2024/05/07 | 1,049.5 | 1,049.5 | 1,030 | 1,032 | -17.5 | -1.7% | 810,000 |
| 2024/05/02 | 1,044 | 1,060.5 | 1,041 | 1,049.5 | +10 | +1% | 1,015,400 |
| 2024/05/01 | 1,036 | 1,044 | 1,012.5 | 1,039.5 | -14.5 | -1.4% | 1,052,900 |
| 2024/04/30 | 1,040.5 | 1,055.5 | 1,020.5 | 1,054 | +3 | +0.3% | 1,237,500 |
| 2024/04/26 | 1,040 | 1,057.5 | 1,036 | 1,051 | +18.5 | +1.8% | 1,530,800 |
| 2024/04/25 | 1,024 | 1,046.5 | 1,021 | 1,032.5 | -2.5 | -0.2% | 938,400 |
| 2024/04/24 | 1,035 | 1,060.5 | 1,030.5 | 1,035 | -3.5 | -0.3% | 1,294,300 |
| 2024/04/23 | 1,041 | 1,051 | 1,033.5 | 1,038.5 | +5 | +0.5% | 958,500 |
| 2024/04/22 | 1,028 | 1,043 | 1,008.5 | 1,033.5 | +21 | +2.1% | 1,282,200 |
| 2024/04/19 | 1,034.5 | 1,035 | 991 | 1,012.5 | -12 | -1.2% | 1,511,200 |
| 2024/04/18 | 973 | 1,047.5 | 970 | 1,024.5 | +61.7 | +6.4% | 2,452,900 |
| 2024/04/17 | 986.3 | 986.7 | 961.1 | 962.8 | -23.9 | -2.4% | 783,500 |
| 2024/04/16 | 1,005 | 1,012 | 982 | 986.7 | -27.8 | -2.7% | 1,139,500 |
| 2024/04/15 | 1,013.5 | 1,017 | 997 | 1,014.5 | -10.5 | -1% | 584,000 |
| 2024/04/12 | 1,010 | 1,026.5 | 1,007.5 | 1,025 | +14.5 | +1.4% | 1,090,100 |
| 2024/04/11 | 982.7 | 1,011 | 981.5 | 1,010.5 | +17 | +1.7% | 909,500 |
| 2024/04/10 | 990 | 1,001.5 | 986.7 | 993.5 | -5.4 | -0.5% | 485,700 |
| 2024/04/09 | 1,008.5 | 1,014 | 996.6 | 998.9 | -3.1 | -0.3% | 785,300 |
| 2024/04/08 | 998.7 | 1,009.5 | 991.8 | 1,002 | +2.1 | +0.2% | 870,400 |
| 2024/04/05 | 990 | 999.9 | 980.2 | 999.9 | -18.6 | -1.8% | 1,053,200 |
| 2024/04/04 | 1,019 | 1,028 | 1,009.5 | 1,018.5 | +2.5 | +0.2% | 1,056,600 |
| 2024/04/03 | 1,002 | 1,035 | 990.6 | 1,016 | +10 | +1% | 1,198,000 |
| 2024/04/02 | 1,017 | 1,022.5 | 990 | 1,006 | -11.5 | -1.1% | 1,167,000 |
| 2024/04/01 | 1,045 | 1,054.5 | 1,014.5 | 1,017.5 | -22.5 | -2.2% | 1,061,200 |
| 2024/03/29 | 1,019 | 1,042.5 | 1,019 | 1,040 | +21.5 | +2.1% | 846,000 |
| 2024/03/28 | 1,025 | 1,036.5 | 1,012 | 1,018.5 | -19.5 | -1.9% | 869,600 |
| 2024/03/27 | 1,036.5 | 1,051.5 | 1,030.5 | 1,038 | +3.5 | +0.3% | 1,576,800 |
| 2024/03/26 | 1,027 | 1,038.5 | 1,012 | 1,034.5 | +12 | +1.2% | 687,300 |
| 2024/03/25 | 1,047 | 1,047 | 1,022.5 | 1,022.5 | -27 | -2.6% | 1,181,900 |
| 2024/03/22 | 1,054.5 | 1,054.5 | 1,031.5 | 1,049.5 | +5.5 | +0.5% | 1,344,900 |
| 2024/03/21 | 1,002 | 1,053.5 | 994 | 1,044 | +48.5 | +4.9% | 1,724,600 |
| 2024/03/19 | 993 | 1,014.5 | 982 | 995.5 | -3.5 | -0.4% | 2,214,200 |
| 2024/03/18 | 1,023.5 | 1,043 | 986.1 | 999 | +21.6 | +2.2% | 2,581,700 |
| 2024/03/15 | 970.5 | 1,001.5 | 969 | 977.4 | +2.1 | +0.2% | 1,913,900 |
| 2024/03/14 | 968.5 | 980.5 | 958.9 | 975.3 | +8.5 | +0.9% | 1,072,500 |
| 2024/03/13 | 991.6 | 1,000 | 949 | 966.8 | -9.8 | -1% | 1,862,700 |
| 2024/03/12 | 995.9 | 995.9 | 964.5 | 976.6 | -20.5 | -2.1% | 1,594,500 |
| 2024/03/11 | 1,051 | 1,054.5 | 985.2 | 997.1 | -58.4 | -5.5% | 2,434,500 |
| 2024/03/08 | 1,000 | 1,066 | 987.4 | 1,055.5 | +62.7 | +6.3% | 4,765,700 |
| 2024/03/07 | 948 | 994.1 | 944.6 | 992.8 | +49.6 | +5.3% | 2,133,700 |
| 2024/03/06 | 935.3 | 947 | 929.8 | 943.2 | +13.3 | +1.4% | 1,219,600 |
| 2024/03/05 | 930.5 | 937.3 | 910.3 | 929.9 | -0.6 | -0.1% | 1,275,900 |
| 2024/03/04 | 947 | 947 | 928.3 | 930.5 | -17.3 | -1.8% | 1,096,900 |
1～
50
件表示中 / 3456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 | 103,000円 | - | - | 2.52% | - | 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 | 262,300円 | +10.7% | +6.0% | 2.29% | 23.22倍 | 0.67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 | 58,500円 | - | - | 2.39% | - | 0.60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 | 295,300円 | +17.8% | +10.1% | 0.00% | 13.63倍 | 1.98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 | 94,700円 | +0.2% | -3.7% | 1.90% | 16.06倍 | 0.57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
