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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 499 | 510 | 499 | 508 | +11 | +2.2% | 1,445,400 |
| 2022/07/08 | 493 | 500 | 491 | 497 | +3 | +0.6% | 1,431,800 |
| 2022/07/07 | 498 | 499 | 488 | 494 | +1 | +0.2% | 1,640,900 |
| 2022/07/06 | 497 | 503 | 493 | 493 | -8 | -1.6% | 1,435,000 |
| 2022/07/05 | 499 | 502 | 496 | 501 | +3 | +0.6% | 1,254,200 |
| 2022/07/04 | 498 | 499 | 492 | 498 | +6 | +1.2% | 1,076,300 |
| 2022/07/01 | 495 | 499 | 491 | 492 | -8 | -1.6% | 1,605,700 |
| 2022/06/30 | 488 | 504 | 486 | 500 | +10 | +2% | 2,306,500 |
| 2022/06/29 | 488 | 496 | 483 | 490 | +2 | +0.4% | 5,083,800 |
| 2022/06/28 | 476 | 491 | 473 | 488 | +13 | +2.7% | 2,038,800 |
| 2022/06/27 | 481 | 482 | 471 | 475 | +2 | +0.4% | 1,116,900 |
| 2022/06/24 | 477 | 477 | 470 | 473 | -5 | -1% | 883,700 |
| 2022/06/23 | 474 | 484 | 474 | 478 | +4 | +0.8% | 1,038,700 |
| 2022/06/22 | 474 | 477 | 472 | 474 | -3 | -0.6% | 990,400 |
| 2022/06/21 | 470 | 479 | 470 | 477 | +8 | +1.7% | 2,053,300 |
| 2022/06/20 | 470 | 477 | 466 | 469 | +2 | +0.4% | 1,324,200 |
| 2022/06/17 | 473 | 477 | 465 | 467 | -10 | -2.1% | 1,995,700 |
| 2022/06/16 | 467 | 477 | 466 | 477 | +8 | +1.7% | 1,432,900 |
| 2022/06/15 | 472 | 477 | 469 | 469 | -1 | -0.2% | 1,170,000 |
| 2022/06/14 | 474 | 476 | 467 | 470 | -2 | -0.4% | 1,116,200 |
| 2022/06/13 | 463 | 474 | 463 | 472 | +4 | +0.9% | 1,209,000 |
| 2022/06/10 | 464 | 470 | 464 | 468 | ±0 | ±0% | 1,478,100 |
| 2022/06/09 | 463 | 472 | 463 | 468 | ±0 | ±0% | 1,442,700 |
| 2022/06/08 | 472 | 479 | 468 | 468 | -5 | -1.1% | 1,354,400 |
| 2022/06/07 | 469 | 480 | 469 | 473 | +5 | +1.1% | 1,304,300 |
| 2022/06/06 | 464 | 469 | 464 | 468 | +2 | +0.4% | 797,400 |
| 2022/06/03 | 465 | 469 | 463 | 466 | -1 | -0.2% | 1,243,300 |
| 2022/06/02 | 462 | 469 | 460 | 467 | +5 | +1.1% | 1,007,400 |
| 2022/06/01 | 457 | 463 | 456 | 462 | +13 | +2.9% | 1,305,100 |
| 2022/05/31 | 454 | 458 | 448 | 449 | -4 | -0.9% | 1,529,100 |
| 2022/05/30 | 445 | 457 | 444 | 453 | +12 | +2.7% | 2,994,700 |
| 2022/05/27 | 444 | 445 | 437 | 441 | +3 | +0.7% | 1,025,500 |
| 2022/05/26 | 434 | 443 | 434 | 438 | +4 | +0.9% | 1,041,600 |
| 2022/05/25 | 432 | 440 | 430 | 434 | +6 | +1.4% | 1,485,500 |
| 2022/05/24 | 434 | 438 | 428 | 428 | -7 | -1.6% | 1,366,900 |
| 2022/05/23 | 431 | 438 | 431 | 435 | +7 | +1.6% | 1,179,800 |
| 2022/05/20 | 422 | 430 | 422 | 428 | +2 | +0.5% | 1,114,400 |
| 2022/05/19 | 423 | 429 | 420 | 426 | -9 | -2.1% | 1,153,600 |
| 2022/05/18 | 430 | 438 | 430 | 435 | +8 | +1.9% | 1,301,400 |
| 2022/05/17 | 433 | 436 | 427 | 427 | -9 | -2.1% | 1,369,800 |
| 2022/05/16 | 445 | 447 | 430 | 436 | -9 | -2% | 1,585,300 |
| 2022/05/13 | 436 | 448 | 431 | 445 | +1 | +0.2% | 1,428,600 |
| 2022/05/12 | 447 | 454 | 444 | 444 | -3 | -0.7% | 1,044,900 |
| 2022/05/11 | 448 | 452 | 444 | 447 | -8 | -1.8% | 1,472,500 |
| 2022/05/10 | 451 | 458 | 450 | 455 | +2 | +0.4% | 1,019,700 |
| 2022/05/09 | 462 | 464 | 453 | 453 | -9 | -1.9% | 1,037,200 |
| 2022/05/06 | 454 | 464 | 454 | 462 | +8 | +1.8% | 1,477,400 |
| 2022/05/02 | 441 | 462 | 436 | 454 | +26 | +6.1% | 3,400,300 |
| 2022/04/28 | 409 | 428 | 406 | 428 | +27 | +6.7% | 1,633,200 |
| 2022/04/27 | 411 | 414 | 400 | 401 | -17 | -4.1% | 3,279,300 |
751～
800
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
