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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 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 |
| 2022/12/07 | 485 | 498 | 484 | 493 | +7 | +1.4% | 1,699,600 |
| 2022/12/06 | 480 | 490 | 480 | 486 | +8 | +1.7% | 1,498,700 |
| 2022/12/05 | 483 | 485 | 475 | 478 | -10 | -2% | 2,104,500 |
| 2022/12/02 | 490 | 491 | 479 | 488 | -8 | -1.6% | 3,314,400 |
| 2022/12/01 | 521 | 521 | 492 | 496 | -23 | -4.4% | 4,472,300 |
| 2022/11/30 | 524 | 527 | 518 | 519 | -4 | -0.8% | 2,881,400 |
| 2022/11/29 | 523 | 528 | 517 | 523 | -5 | -0.9% | 2,019,900 |
| 2022/11/28 | 546 | 548 | 523 | 528 | -9 | -1.7% | 2,981,100 |
| 2022/11/25 | 528 | 537 | 522 | 537 | +6 | +1.1% | 2,437,000 |
| 2022/11/24 | 513 | 535 | 513 | 531 | +26 | +5.1% | 4,902,700 |
| 2022/11/22 | 499 | 506 | 497 | 505 | +7 | +1.4% | 2,761,500 |
| 2022/11/21 | 496 | 501 | 492 | 498 | +6 | +1.2% | 1,284,700 |
| 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 |
601～
650
件表示中 / 3722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 | 117,800円 | +37.7% | +17.5% | 4.24% | 10.85倍 | 0.56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 |
| 住信ＳＢＩネ | 488,000円 | +13.3% | +15.2% | 0.00% | 21.64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事業を育成中。高効率経営 |
| めぶきＦＧ | 74,000円 | +11.1% | +20.8% | 3.24% | 10.04倍 | 0.73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 |
| 群馬銀 | 120,000円 | +11.6% | +12.9% | 4.17% | 9.36倍 | 0.82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 |
| いよぎん | 153,300円 | -4.7% | -2.0% | 3.26% | 8.75倍 | 0.56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
