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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 483 | 496 | 482 | 492 | +13 | +2.7% | 2,108,600 |
| 2022/11/17 | 472 | 480 | 472 | 479 | +9 | +1.9% | 991,100 |
| 2022/11/16 | 469 | 472 | 466 | 470 | ±0 | ±0% | 944,100 |
| 2022/11/15 | 469 | 474 | 468 | 470 | ±0 | ±0% | 747,600 |
| 2022/11/14 | 470 | 474 | 465 | 470 | -4 | -0.8% | 1,553,600 |
| 2022/11/11 | 479 | 483 | 469 | 474 | -2 | -0.4% | 1,457,500 |
| 2022/11/10 | 470 | 477 | 470 | 476 | +3 | +0.6% | 773,700 |
| 2022/11/09 | 471 | 477 | 471 | 473 | +1 | +0.2% | 763,000 |
| 2022/11/08 | 469 | 475 | 469 | 472 | +3 | +0.6% | 1,188,900 |
| 2022/11/07 | 476 | 476 | 469 | 469 | -4 | -0.8% | 1,295,500 |
| 2022/11/04 | 479 | 484 | 473 | 473 | -5 | -1% | 1,392,600 |
| 2022/11/02 | 473 | 481 | 471 | 478 | +6 | +1.3% | 1,682,100 |
| 2022/11/01 | 475 | 478 | 472 | 472 | -2 | -0.4% | 1,276,100 |
| 2022/10/31 | 475 | 478 | 470 | 474 | +4 | +0.9% | 1,497,800 |
| 2022/10/28 | 472 | 477 | 470 | 470 | -5 | -1.1% | 2,190,100 |
| 2022/10/27 | 492 | 493 | 473 | 475 | -21 | -4.2% | 1,559,200 |
| 2022/10/26 | 492 | 504 | 492 | 496 | +3 | +0.6% | 1,415,900 |
| 2022/10/25 | 494 | 496 | 489 | 493 | +6 | +1.2% | 1,206,600 |
| 2022/10/24 | 493 | 496 | 487 | 487 | -3 | -0.6% | 1,447,400 |
| 2022/10/21 | 485 | 490 | 481 | 490 | +1 | +0.2% | 1,029,500 |
| 2022/10/20 | 483 | 489 | 483 | 489 | +3 | +0.6% | 860,700 |
| 2022/10/19 | 482 | 488 | 480 | 486 | +3 | +0.6% | 626,000 |
| 2022/10/18 | 481 | 486 | 480 | 483 | +5 | +1% | 747,800 |
| 2022/10/17 | 487 | 489 | 476 | 478 | -6 | -1.2% | 734,600 |
| 2022/10/14 | 484 | 487 | 482 | 484 | +10 | +2.1% | 1,589,100 |
| 2022/10/13 | 475 | 477 | 472 | 474 | -2 | -0.4% | 834,300 |
| 2022/10/12 | 476 | 480 | 475 | 476 | +1 | +0.2% | 747,200 |
| 2022/10/11 | 474 | 480 | 474 | 475 | -2 | -0.4% | 829,000 |
| 2022/10/07 | 473 | 479 | 472 | 477 | -4 | -0.8% | 703,300 |
| 2022/10/06 | 477 | 483 | 476 | 481 | +4 | +0.8% | 1,065,200 |
| 2022/10/05 | 481 | 485 | 474 | 477 | -3 | -0.6% | 1,425,800 |
| 2022/10/04 | 480 | 482 | 471 | 480 | +15 | +3.2% | 1,339,500 |
| 2022/10/03 | 475 | 476 | 463 | 465 | -14 | -2.9% | 1,653,800 |
| 2022/09/30 | 477 | 484 | 477 | 479 | +1 | +0.2% | 1,237,300 |
| 2022/09/29 | 479 | 483 | 474 | 478 | +1 | +0.2% | 1,541,700 |
| 2022/09/28 | 475 | 478 | 472 | 477 | -3 | -0.6% | 1,166,700 |
| 2022/09/27 | 481 | 486 | 478 | 480 | -2 | -0.4% | 1,172,400 |
| 2022/09/26 | 487 | 488 | 481 | 482 | -12 | -2.4% | 1,172,100 |
| 2022/09/22 | 496 | 497 | 491 | 494 | -5 | -1% | 788,800 |
| 2022/09/21 | 500 | 507 | 499 | 499 | -5 | -1% | 1,029,200 |
| 2022/09/20 | 500 | 505 | 499 | 504 | +8 | +1.6% | 978,900 |
| 2022/09/16 | 479 | 497 | 478 | 496 | +18 | +3.8% | 1,809,600 |
| 2022/09/15 | 476 | 478 | 474 | 478 | +1 | +0.2% | 593,900 |
| 2022/09/14 | 475 | 479 | 474 | 477 | -4 | -0.8% | 717,800 |
| 2022/09/13 | 479 | 482 | 477 | 481 | +3 | +0.6% | 424,200 |
| 2022/09/12 | 483 | 483 | 477 | 478 | -4 | -0.8% | 678,600 |
| 2022/09/09 | 476 | 482 | 476 | 482 | +5 | +1% | 1,044,600 |
| 2022/09/08 | 474 | 479 | 473 | 477 | +10 | +2.1% | 1,226,800 |
| 2022/09/07 | 470 | 473 | 463 | 467 | -5 | -1.1% | 992,100 |
| 2022/09/06 | 475 | 475 | 471 | 472 | +1 | +0.2% | 467,600 |
601～
650
件表示中 / 3692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 | 100,500円 | +8.4% | +60.4% | 3.38% | 11.60倍 | 0.43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 |
| めぶきＦＧ | 63,800円 | +6.4% | +26.9% | 2.51% | 11.22倍 | 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 |
| 住信ＳＢＩネ | 371,000円 | +19.8% | +11.9% | 0.50% | 19.98倍 | 3.45倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
| いよぎん | 154,400円 | +13.1% | +22.9% | 2.59% | 9.12倍 | 0.53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 | 110,500円 | -0.2% | +31.3% | 4.07% | 10.57倍 | 0.74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
