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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 603 | 606 | 601 | 604 | +8 | +1.3% | 1,502,500 |
| 2023/02/17 | 588 | 603 | 588 | 596 | +8 | +1.4% | 2,094,800 |
| 2023/02/16 | 594 | 599 | 586 | 588 | -5 | -0.8% | 2,282,600 |
| 2023/02/15 | 591 | 597 | 590 | 593 | +4 | +0.7% | 2,293,600 |
| 2023/02/14 | 581 | 589 | 580 | 589 | +10 | +1.7% | 2,096,200 |
| 2023/02/13 | 574 | 589 | 573 | 579 | +7 | +1.2% | 2,437,900 |
| 2023/02/10 | 567 | 578 | 567 | 572 | +5 | +0.9% | 1,774,200 |
| 2023/02/09 | 566 | 573 | 566 | 567 | +1 | +0.2% | 1,427,000 |
| 2023/02/08 | 558 | 569 | 558 | 566 | +9 | +1.6% | 1,673,500 |
| 2023/02/07 | 550 | 559 | 547 | 557 | +15 | +2.8% | 1,978,400 |
| 2023/02/06 | 550 | 550 | 532 | 542 | -6 | -1.1% | 2,342,100 |
| 2023/02/03 | 540 | 549 | 537 | 548 | +3 | +0.6% | 1,534,900 |
| 2023/02/02 | 558 | 563 | 543 | 545 | -17 | -3% | 1,935,800 |
| 2023/02/01 | 563 | 573 | 557 | 562 | -1 | -0.2% | 1,507,200 |
| 2023/01/31 | 573 | 573 | 561 | 563 | -9 | -1.6% | 1,582,900 |
| 2023/01/30 | 559 | 576 | 558 | 572 | +8 | +1.4% | 2,070,700 |
| 2023/01/27 | 552 | 566 | 550 | 564 | +15 | +2.7% | 1,980,700 |
| 2023/01/26 | 555 | 555 | 547 | 549 | -3 | -0.5% | 1,267,500 |
| 2023/01/25 | 551 | 557 | 546 | 552 | -4 | -0.7% | 1,959,800 |
| 2023/01/24 | 554 | 558 | 550 | 556 | +2 | +0.4% | 1,750,000 |
| 2023/01/23 | 557 | 563 | 551 | 554 | +2 | +0.4% | 2,867,700 |
| 2023/01/20 | 550 | 554 | 545 | 552 | +5 | +0.9% | 1,408,200 |
| 2023/01/19 | 551 | 560 | 545 | 547 | -4 | -0.7% | 1,987,000 |
| 2023/01/18 | 547 | 553 | 528 | 551 | +8 | +1.5% | 3,790,500 |
| 2023/01/17 | 562 | 562 | 541 | 543 | -21 | -3.7% | 3,020,600 |
| 2023/01/16 | 593 | 598 | 563 | 564 | -24 | -4.1% | 3,739,600 |
| 2023/01/13 | 560 | 593 | 560 | 588 | +29 | +5.2% | 4,174,300 |
| 2023/01/12 | 546 | 566 | 544 | 559 | +11 | +2% | 3,516,200 |
| 2023/01/11 | 543 | 550 | 541 | 548 | +8 | +1.5% | 1,229,900 |
| 2023/01/10 | 541 | 553 | 539 | 540 | -6 | -1.1% | 1,675,700 |
| 2023/01/06 | 537 | 552 | 535 | 546 | +7 | +1.3% | 2,492,300 |
| 2023/01/05 | 545 | 549 | 537 | 539 | -11 | -2% | 1,886,100 |
| 2023/01/04 | 549 | 553 | 534 | 550 | +1 | +0.2% | 2,734,500 |
| 2022/12/30 | 544 | 550 | 539 | 549 | +5 | +0.9% | 1,161,100 |
| 2022/12/29 | 551 | 552 | 539 | 544 | -11 | -2% | 1,360,000 |
| 2022/12/28 | 556 | 560 | 548 | 555 | ±0 | ±0% | 1,793,500 |
| 2022/12/27 | 542 | 556 | 541 | 555 | +15 | +2.8% | 1,892,600 |
| 2022/12/26 | 544 | 544 | 535 | 540 | -4 | -0.7% | 1,025,900 |
| 2022/12/23 | 532 | 544 | 531 | 544 | +12 | +2.3% | 1,668,700 |
| 2022/12/22 | 524 | 532 | 519 | 532 | +12 | +2.3% | 2,076,900 |
| 2022/12/21 | 536 | 554 | 518 | 520 | -6 | -1.1% | 4,160,000 |
| 2022/12/20 | 509 | 535 | 507 | 526 | +20 | +4% | 3,363,200 |
| 2022/12/19 | 501 | 509 | 501 | 506 | +4 | +0.8% | 1,209,500 |
| 2022/12/16 | 505 | 510 | 500 | 502 | -1 | -0.2% | 1,800,500 |
| 2022/12/15 | 498 | 503 | 497 | 503 | +4 | +0.8% | 690,300 |
| 2022/12/14 | 499 | 502 | 496 | 499 | -4 | -0.8% | 596,300 |
| 2022/12/13 | 502 | 504 | 498 | 503 | +5 | +1% | 1,145,800 |
| 2022/12/12 | 494 | 500 | 494 | 498 | +6 | +1.2% | 1,418,100 |
| 2022/12/09 | 487 | 496 | 487 | 492 | ±0 | ±0% | 1,199,300 |
| 2022/12/08 | 490 | 494 | 483 | 492 | -1 | -0.2% | 1,651,200 |
601～
650
件表示中 / 3754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 | 137,500円 | +37.7% | +17.5% | 3.64% | 12.65倍 | 0.66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。２６年１月長野銀行を合併 |
| ふくおか | 420,500円 | +9.7% | +12.9% | 4.04% | 9.94倍 | 0.86倍 |
|
福岡銀行を中心に九州地銀４行を抱える。総資産で地銀首位級。ネット専業「みんなの銀行」も |
| 住信ＳＢＩネ | 487,500円 | +13.3% | +15.2% | 0.00% | 21.62倍 | 4.33倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
| 群馬銀 | 140,600円 | +11.6% | +12.9% | 3.56% | 10.97倍 | 0.96倍 |
|
県内シェアは預金、貸出金とも３５％程度で断トツ。第四北越ＦＧと２７年４月に経営統合で合意 |
| いよぎん | 178,900円 | -4.7% | -2.0% | 2.79% | 10.17倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
