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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/09/17 | 822 | 827.3 | 786.3 | 804.9 | -15.5 | -1.9% | 2,206,100 |
| 2024/09/13 | 831.5 | 838.9 | 820 | 820.4 | -13.7 | -1.6% | 1,679,600 |
| 2024/09/12 | 830.8 | 839.9 | 826.7 | 834.1 | +12.7 | +1.5% | 1,216,700 |
| 2024/09/11 | 838 | 840.6 | 815.3 | 821.4 | -31.6 | -3.7% | 1,697,100 |
| 2024/09/10 | 847.6 | 863.3 | 847.6 | 853 | +18 | +2.2% | 1,698,300 |
| 2024/09/09 | 836.3 | 842.1 | 818.8 | 835 | -31.3 | -3.6% | 2,222,100 |
| 2024/09/06 | 868 | 880.1 | 859.7 | 866.3 | -7.3 | -0.8% | 1,664,700 |
| 2024/09/05 | 869.2 | 885.9 | 855.8 | 873.6 | -9.7 | -1.1% | 1,366,100 |
| 2024/09/04 | 900.4 | 907.5 | 882.3 | 883.3 | -42.9 | -4.6% | 1,920,300 |
| 2024/09/03 | 920.7 | 929.6 | 917.9 | 926.2 | +12.6 | +1.4% | 1,461,300 |
| 2024/09/02 | 910.5 | 923.9 | 905.5 | 913.6 | -4.5 | -0.5% | 1,797,200 |
| 2024/08/30 | 914.1 | 925 | 908.1 | 918.1 | -6.6 | -0.7% | 1,774,200 |
| 2024/08/29 | 935 | 939.8 | 922.7 | 924.7 | -27.3 | -2.9% | 1,751,200 |
| 2024/08/28 | 935 | 952 | 930.2 | 952 | +12.7 | +1.4% | 832,000 |
| 2024/08/27 | 921.3 | 940.3 | 921 | 939.3 | +11 | +1.2% | 846,100 |
| 2024/08/26 | 945 | 949 | 923.7 | 928.3 | -15.4 | -1.6% | 1,268,300 |
| 2024/08/23 | 956 | 960.7 | 941.9 | 943.7 | -8.4 | -0.9% | 1,221,800 |
| 2024/08/22 | 970.5 | 970.5 | 950.4 | 952.1 | -23.1 | -2.4% | 1,376,700 |
| 2024/08/21 | 960 | 977.7 | 958.1 | 975.2 | -6.5 | -0.7% | 1,252,800 |
| 2024/08/20 | 1,024.5 | 1,024.5 | 980.2 | 981.7 | -26.3 | -2.6% | 2,020,400 |
| 2024/08/19 | 1,029 | 1,032 | 1,003.5 | 1,008 | -22.5 | -2.2% | 1,018,100 |
151～
200
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 | 244,700円 | +19.4% | +14.1% | 2.86% | 17.54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
