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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 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 |
| 2025/01/16 | 984.1 | 1,005 | 982.6 | 999.6 | +19.4 | +2% | 1,185,400 |
| 2025/01/15 | 979.4 | 983.4 | 970.8 | 980.2 | +12.5 | +1.3% | 1,072,900 |
| 2025/01/14 | 970 | 980 | 960.5 | 967.7 | -12 | -1.2% | 1,538,400 |
| 2025/01/10 | 987.5 | 990.3 | 977.2 | 979.7 | -11.1 | -1.1% | 877,800 |
| 2025/01/09 | 1,009 | 1,010.5 | 988.5 | 990.8 | -20.7 | -2% | 1,370,700 |
| 2025/01/08 | 998.9 | 1,013.5 | 995.2 | 1,011.5 | +9.5 | +0.9% | 1,292,700 |
| 2025/01/07 | 1,004.5 | 1,007 | 987.2 | 1,002 | +2.9 | +0.3% | 1,042,000 |
| 2025/01/06 | 1,018 | 1,019 | 987.5 | 999.1 | -13.4 | -1.3% | 1,535,600 |
| 2024/12/30 | 1,020 | 1,027.5 | 1,007.5 | 1,012.5 | -4 | -0.4% | 593,600 |
| 2024/12/27 | 1,010 | 1,020.5 | 1,006.5 | 1,016.5 | +6.5 | +0.6% | 606,300 |
| 2024/12/26 | 1,013 | 1,015 | 1,004.5 | 1,010 | +1.5 | +0.1% | 1,086,500 |
| 2024/12/25 | 1,013.5 | 1,013.5 | 1,000.5 | 1,008.5 | -9 | -0.9% | 900,300 |
| 2024/12/24 | 1,018 | 1,020 | 1,011 | 1,017.5 | +9 | +0.9% | 723,400 |
| 2024/12/23 | 996.1 | 1,011 | 989 | 1,008.5 | +11.7 | +1.2% | 1,043,300 |
| 2024/12/20 | 1,009 | 1,012 | 993.2 | 996.8 | -11.7 | -1.2% | 1,547,800 |
| 2024/12/19 | 992.6 | 1,013.5 | 990.1 | 1,008.5 | -1.5 | -0.1% | 1,265,300 |
| 2024/12/18 | 1,009 | 1,022 | 1,002.5 | 1,010 | -1 | -0.1% | 985,800 |
| 2024/12/17 | 1,029.5 | 1,037.5 | 1,010.5 | 1,011 | -11 | -1.1% | 838,500 |
| 2024/12/16 | 1,031 | 1,036 | 1,018.5 | 1,022 | -5 | -0.5% | 1,209,700 |
| 2024/12/13 | 1,036 | 1,047 | 1,022.5 | 1,027 | -23 | -2.2% | 1,597,300 |
| 2024/12/12 | 1,045 | 1,058.5 | 1,042 | 1,050 | +11.5 | +1.1% | 1,266,300 |
| 2024/12/11 | 1,033 | 1,039.5 | 1,028 | 1,038.5 | +5.5 | +0.5% | 687,300 |
| 2024/12/10 | 1,043 | 1,049 | 1,032.5 | 1,033 | -6.5 | -0.6% | 737,000 |
| 2024/12/09 | 1,041.5 | 1,044.5 | 1,018 | 1,039.5 | +2 | +0.2% | 1,267,400 |
| 2024/12/06 | 1,050 | 1,056.5 | 1,030.5 | 1,037.5 | -12.5 | -1.2% | 1,003,300 |
| 2024/12/05 | 1,048.5 | 1,055 | 1,030 | 1,050 | +18 | +1.7% | 1,268,500 |
| 2024/12/04 | 1,051 | 1,058.5 | 1,032 | 1,032 | -21 | -2% | 1,345,800 |
| 2024/12/03 | 1,052 | 1,070.5 | 1,051 | 1,053 | +9 | +0.9% | 1,810,300 |
| 2024/12/02 | 1,026 | 1,048 | 1,018 | 1,044 | +18.5 | +1.8% | 1,404,300 |
51～
100
件表示中 / 3691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 | 104,200円 | +8.4% | +60.4% | 3.26% | 12.02倍 | 0.45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 | 67,200円 | +6.4% | +26.9% | 2.38% | 11.81倍 | 0.65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 | 392,000円 | +19.8% | +11.9% | 0.47% | 21.11倍 | 3.65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 | 161,000円 | +13.1% | +22.9% | 2.48% | 9.51倍 | 0.55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 | 114,900円 | -0.2% | +31.3% | 3.92% | 10.99倍 | 0.77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
