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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 843.5 | 849.8 | 837.6 | 847 | +5.5 | +0.7% | 3,855,900 |
| 2024/10/29 | 829 | 845 | 828.1 | 841.5 | +16.6 | +2% | 908,100 |
| 2024/10/28 | 818 | 836.9 | 815.3 | 824.9 | -4.2 | -0.5% | 970,300 |
| 2024/10/25 | 821.5 | 835.2 | 815.8 | 829.1 | +7.6 | +0.9% | 1,274,800 |
| 2024/10/24 | 822.8 | 824.7 | 812 | 821.5 | -4.9 | -0.6% | 1,079,400 |
| 2024/10/23 | 840 | 844.2 | 825.4 | 826.4 | -15.2 | -1.8% | 850,500 |
| 2024/10/22 | 845 | 851.4 | 837 | 841.6 | -8.1 | -1% | 1,307,200 |
| 2024/10/21 | 866.6 | 871 | 846.2 | 849.7 | -21.3 | -2.4% | 1,118,400 |
| 2024/10/18 | 867.2 | 877.5 | 860.9 | 871 | +14.3 | +1.7% | 1,300,600 |
| 2024/10/17 | 861.2 | 871.5 | 855.8 | 856.7 | +0.1 | ±0% | 839,800 |
| 2024/10/16 | 849.7 | 868.7 | 848 | 856.6 | -4.8 | -0.6% | 740,400 |
| 2024/10/15 | 860.7 | 868 | 858.1 | 861.4 | +12.8 | +1.5% | 1,155,800 |
| 2024/10/11 | 860.3 | 860.7 | 844.8 | 848.6 | -4.4 | -0.5% | 1,390,400 |
| 2024/10/10 | 846.9 | 856.5 | 842 | 853 | +10.5 | +1.2% | 921,400 |
| 2024/10/09 | 847.2 | 854.9 | 840.5 | 842.5 | -3.9 | -0.5% | 1,369,000 |
| 2024/10/08 | 856.9 | 865 | 834.3 | 846.4 | -25.5 | -2.9% | 1,243,800 |
| 2024/10/07 | 866.5 | 882.2 | 858.1 | 871.9 | +23.7 | +2.8% | 1,578,100 |
| 2024/10/04 | 843.4 | 860.6 | 843.4 | 848.2 | +12.7 | +1.5% | 2,159,100 |
| 2024/10/03 | 851.4 | 854 | 834.3 | 835.5 | -3.3 | -0.4% | 1,149,800 |
| 2024/10/02 | 848.5 | 853.8 | 833.7 | 838.8 | -12.3 | -1.4% | 1,075,800 |
| 2024/10/01 | 844.7 | 866.6 | 841.1 | 851.1 | +10.6 | +1.3% | 1,323,100 |
| 2024/09/30 | 852.7 | 856.6 | 829.1 | 840.5 | +17.8 | +2.2% | 1,937,700 |
| 2024/09/27 | 838.9 | 841.1 | 819 | 822.7 | -27.4 | -3.2% | 1,550,100 |
| 2024/09/26 | 829.1 | 853.9 | 825 | 850.1 | +26.7 | +3.2% | 1,611,400 |
| 2024/09/25 | 827.8 | 832.4 | 817.3 | 823.4 | -2.3 | -0.3% | 1,596,000 |
| 2024/09/24 | 843.6 | 844.7 | 824.1 | 825.7 | -12.8 | -1.5% | 1,460,200 |
| 2024/09/20 | 845.3 | 854.2 | 838.5 | 838.5 | +8.2 | +1% | 2,284,100 |
| 2024/09/19 | 829.5 | 842.7 | 829.5 | 830.3 | +15.8 | +1.9% | 1,449,300 |
| 2024/09/18 | 808 | 814.5 | 799.4 | 814.5 | +9.6 | +1.2% | 1,644,400 |
101～
150
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
