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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/29 | 997.4 | 1,030 | 996.1 | 1,025.5 | +29.3 | +2.9% | 1,261,000 |
| 2024/11/28 | 977 | 999 | 976 | 996.2 | +9.2 | +0.9% | 872,600 |
| 2024/11/27 | 987.8 | 998 | 981 | 987 | -4.9 | -0.5% | 938,000 |
| 2024/11/26 | 995.5 | 1,001.5 | 982 | 991.9 | -3 | -0.3% | 1,422,800 |
| 2024/11/25 | 1,011.5 | 1,022 | 994.9 | 994.9 | -4.9 | -0.5% | 1,925,400 |
| 2024/11/22 | 995.3 | 1,005.5 | 992.6 | 999.8 | +4.5 | +0.5% | 868,300 |
| 2024/11/21 | 990 | 1,007.5 | 989.1 | 995.3 | +8.3 | +0.8% | 1,139,600 |
| 2024/11/20 | 986.2 | 999.2 | 982.1 | 987 | -4.1 | -0.4% | 1,249,100 |
| 2024/11/19 | 966.1 | 993.5 | 965.9 | 991.1 | +24.2 | +2.5% | 2,440,000 |
| 2024/11/18 | 969.8 | 978.4 | 962.2 | 966.9 | -1.7 | -0.2% | 1,745,500 |
| 2024/11/15 | 977.7 | 978 | 961.4 | 968.6 | -4 | -0.4% | 1,525,000 |
| 2024/11/14 | 966.3 | 978.8 | 964.5 | 972.6 | +12.3 | +1.3% | 1,774,800 |
| 2024/11/13 | 969 | 973.8 | 953.5 | 960.3 | -1.7 | -0.2% | 1,946,500 |
| 2024/11/12 | 960 | 971.6 | 957.9 | 962 | +13.2 | +1.4% | 2,324,800 |
| 2024/11/11 | 912.9 | 953.7 | 912 | 948.8 | +41.5 | +4.6% | 2,722,700 |
| 2024/11/08 | 914.1 | 923.3 | 903 | 907.3 | -10.1 | -1.1% | 1,892,400 |
| 2024/11/07 | 921.6 | 931.5 | 899 | 917.4 | +34.9 | +4% | 2,867,000 |
| 2024/11/06 | 850 | 882.5 | 849.7 | 882.5 | +37.1 | +4.4% | 1,408,400 |
| 2024/11/05 | 842 | 850.2 | 832.4 | 845.4 | -0.6 | -0.1% | 1,102,800 |
| 2024/11/01 | 842.6 | 856 | 839.5 | 846 | -0.8 | -0.1% | 789,500 |
| 2024/10/31 | 853.8 | 860.9 | 842.5 | 846.8 | -0.2 | ±0% | 1,095,700 |
101～
150
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 | 244,500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 | 73,800円 | +11.1% | +20.8% | 3.25% | 10.02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 | 153,400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 | 117,300円 | +11.6% | +12.9% | 4.26% | 9.16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
