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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,070 | 1,074.5 | 1,047 | 1,049 | -7 | -0.7% | 1,364,600 |
| 2025/03/31 | 1,050 | 1,069.5 | 1,025 | 1,056 | -28 | -2.6% | 1,745,400 |
| 2025/03/28 | 1,104 | 1,125.5 | 1,080.5 | 1,084 | -31.5 | -2.8% | 2,226,800 |
| 2025/03/27 | 1,065 | 1,169.5 | 1,063 | 1,115.5 | +39.5 | +3.7% | 6,593,800 |
| 2025/03/26 | 1,086.5 | 1,086.5 | 1,061.5 | 1,076 | -11 | -1% | 1,464,800 |
| 2025/03/25 | 1,104.5 | 1,108.5 | 1,080.5 | 1,087 | -6 | -0.5% | 1,332,400 |
| 2025/03/24 | 1,105 | 1,105 | 1,089.5 | 1,093 | -12.5 | -1.1% | 1,270,700 |
| 2025/03/21 | 1,067 | 1,108.5 | 1,067 | 1,105.5 | +45.5 | +4.3% | 2,332,700 |
| 2025/03/19 | 1,049 | 1,073 | 1,047 | 1,060 | +6 | +0.6% | 1,421,900 |
| 2025/03/18 | 1,041 | 1,059.5 | 1,028 | 1,054 | +29 | +2.8% | 1,980,800 |
| 2025/03/17 | 1,015 | 1,032.5 | 1,012.5 | 1,025 | +18.5 | +1.8% | 1,587,600 |
| 2025/03/14 | 980.5 | 1,009 | 978.9 | 1,006.5 | +28 | +2.9% | 2,353,600 |
| 2025/03/13 | 960 | 978.5 | 959.1 | 978.5 | +12.5 | +1.3% | 1,326,500 |
| 2025/03/12 | 950 | 972.6 | 944.8 | 966 | +21.4 | +2.3% | 1,923,500 |
| 2025/03/11 | 947.9 | 949.3 | 925 | 944.6 | -17.4 | -1.8% | 1,699,400 |
| 2025/03/10 | 978 | 978 | 962 | 962 | -14 | -1.4% | 1,113,000 |
| 2025/03/07 | 970 | 978.2 | 960.4 | 976 | -3.5 | -0.4% | 1,162,700 |
| 2025/03/06 | 970.1 | 982 | 968.3 | 979.5 | +9 | +0.9% | 1,019,300 |
| 2025/03/05 | 961 | 978.3 | 960.3 | 970.5 | +2.6 | +0.3% | 991,200 |
| 2025/03/04 | 970 | 974.8 | 961 | 967.9 | -6.2 | -0.6% | 869,600 |
| 2025/03/03 | 976.4 | 981.1 | 959.5 | 974.1 | +10 | +1% | 1,177,000 |
| 2025/02/28 | 979.4 | 983.3 | 962.5 | 964.1 | -20.7 | -2.1% | 1,718,800 |
| 2025/02/27 | 987 | 990.2 | 973.5 | 984.8 | +1.1 | +0.1% | 3,124,400 |
| 2025/02/26 | 999 | 999.7 | 977.2 | 983.7 | -12.4 | -1.2% | 1,391,900 |
| 2025/02/25 | 997.3 | 1,004.5 | 985.6 | 996.1 | -10.4 | -1% | 1,469,300 |
| 2025/02/21 | 975 | 1,008.5 | 970.5 | 1,006.5 | +29.1 | +3% | 2,298,500 |
| 2025/02/20 | 983.3 | 994 | 964.7 | 977.4 | -5.9 | -0.6% | 1,092,300 |
| 2025/02/19 | 1,010 | 1,021 | 981.2 | 983.3 | -21.7 | -2.2% | 1,047,500 |
| 2025/02/18 | 993 | 1,006 | 983.1 | 1,005 | +18.2 | +1.8% | 1,256,800 |
| 2025/02/17 | 980 | 993.6 | 979.3 | 986.8 | +13.2 | +1.4% | 1,158,300 |
| 2025/02/14 | 958.3 | 977.3 | 953.9 | 973.6 | +14.9 | +1.6% | 882,800 |
| 2025/02/13 | 954 | 971.2 | 953.8 | 958.7 | +4.7 | +0.5% | 951,800 |
| 2025/02/12 | 950 | 963.1 | 945.9 | 954 | +1.3 | +0.1% | 1,658,800 |
| 2025/02/10 | 961.1 | 961.1 | 944.8 | 952.7 | -16.6 | -1.7% | 1,338,500 |
| 2025/02/07 | 975 | 978.9 | 962.2 | 969.3 | -3.6 | -0.4% | 1,041,500 |
| 2025/02/06 | 985.1 | 990 | 972.9 | 972.9 | -5.6 | -0.6% | 1,055,000 |
| 2025/02/05 | 985 | 996.9 | 975 | 978.5 | -4.1 | -0.4% | 1,303,900 |
| 2025/02/04 | 994.9 | 994.9 | 979.3 | 982.6 | +2.7 | +0.3% | 1,358,300 |
| 2025/02/03 | 1,008 | 1,008 | 975.1 | 979.9 | -41.1 | -4% | 1,901,900 |
| 2025/01/31 | 1,025 | 1,025.5 | 1,011 | 1,021 | +2.5 | +0.2% | 1,135,600 |
| 2025/01/30 | 1,009 | 1,020 | 1,005 | 1,018.5 | +15 | +1.5% | 1,322,800 |
| 2025/01/29 | 1,000.5 | 1,009.5 | 992 | 1,003.5 | -0.5 | ±0% | 1,221,400 |
| 2025/01/28 | 988.1 | 1,005 | 988.1 | 1,004 | +11 | +1.1% | 1,024,500 |
| 2025/01/27 | 992 | 1,002.5 | 990.3 | 993 | +6.4 | +0.6% | 1,128,500 |
| 2025/01/24 | 985.2 | 992 | 973 | 986.6 | +1.7 | +0.2% | 687,700 |
| 2025/01/23 | 986.8 | 988.7 | 979.8 | 984.9 | -5.2 | -0.5% | 909,100 |
| 2025/01/22 | 996 | 1,002 | 990.1 | 990.1 | -7.4 | -0.7% | 990,600 |
| 2025/01/21 | 1,010 | 1,017 | 991 | 997.5 | -10 | -1% | 710,900 |
| 2025/01/20 | 1,013.5 | 1,014 | 1,001.5 | 1,007.5 | +7 | +0.7% | 798,600 |
| 2025/01/17 | 994.5 | 1,003.5 | 970.2 | 1,000.5 | +0.9 | +0.1% | 1,516,500 |
51～
100
件表示中 / 3720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 | 119,300円 | +37.7% | +17.5% | 4.19% | 10.99倍 | 0.58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 |
| 京都ＦＧ | 244,400円 | +19.4% | +14.1% | 2.86% | 17.52倍 | 0.64倍 |
|
地銀上位の京都銀行が中核。近畿一円や愛知、東京にも展開。地元企業中心に株式含み益潤沢 |
| めぶきＦＧ | 73,700円 | +11.1% | +20.8% | 3.26% | 10.00倍 | 0.72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 |
| 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 |
| 群馬銀 | 117,200円 | +11.6% | +12.9% | 4.27% | 9.15倍 | 0.80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
