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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 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 |
| 2022/09/05 | 473 | 475 | 470 | 471 | -2 | -0.4% | 511,600 |
| 2022/09/02 | 473 | 475 | 470 | 473 | -1 | -0.2% | 649,500 |
| 2022/09/01 | 476 | 478 | 472 | 474 | -4 | -0.8% | 968,500 |
| 2022/08/31 | 481 | 483 | 475 | 478 | -9 | -1.8% | 1,606,100 |
| 2022/08/30 | 494 | 494 | 486 | 487 | -4 | -0.8% | 497,600 |
| 2022/08/29 | 484 | 491 | 483 | 491 | -1 | -0.2% | 613,200 |
| 2022/08/26 | 493 | 495 | 491 | 492 | +1 | +0.2% | 363,600 |
| 2022/08/25 | 489 | 494 | 488 | 491 | ±0 | ±0% | 547,700 |
| 2022/08/24 | 489 | 493 | 487 | 491 | +7 | +1.4% | 998,600 |
| 2022/08/23 | 488 | 489 | 481 | 484 | -6 | -1.2% | 480,800 |
| 2022/08/22 | 483 | 492 | 482 | 490 | +5 | +1% | 922,700 |
| 2022/08/19 | 490 | 490 | 480 | 485 | +1 | +0.2% | 682,900 |
| 2022/08/18 | 485 | 488 | 482 | 484 | -6 | -1.2% | 571,300 |
| 2022/08/17 | 488 | 494 | 487 | 490 | +7 | +1.4% | 1,036,000 |
| 2022/08/16 | 484 | 484 | 480 | 483 | +4 | +0.8% | 463,200 |
| 2022/08/15 | 480 | 482 | 478 | 479 | -1 | -0.2% | 502,600 |
| 2022/08/12 | 481 | 489 | 478 | 480 | +9 | +1.9% | 1,227,000 |
| 2022/08/10 | 472 | 475 | 464 | 471 | +1 | +0.2% | 1,260,300 |
| 2022/08/09 | 473 | 478 | 469 | 470 | -11 | -2.3% | 1,033,200 |
| 2022/08/08 | 479 | 484 | 477 | 481 | +2 | +0.4% | 633,500 |
651～
700
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 | 120,100円 | +11.6% | +12.9% | 4.16% | 9.37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
