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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 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 |
| 2024/08/16 | 1,027 | 1,044 | 1,019.5 | 1,030.5 | +42.3 | +4.3% | 1,613,300 |
| 2024/08/15 | 969 | 1,006.5 | 968 | 988.2 | +22.8 | +2.4% | 1,369,900 |
| 2024/08/14 | 954.5 | 997.7 | 952.4 | 965.4 | +20.7 | +2.2% | 1,104,700 |
| 2024/08/13 | 895 | 950.2 | 895 | 944.7 | +24.1 | +2.6% | 1,617,000 |
| 2024/08/09 | 912.5 | 928.2 | 884.8 | 920.6 | +36.6 | +4.1% | 2,034,200 |
| 2024/08/08 | 868.1 | 914.6 | 868 | 884 | -14.1 | -1.6% | 2,498,800 |
| 2024/08/07 | 827.2 | 924.2 | 827 | 898.1 | +43 | +5% | 2,571,700 |
| 2024/08/06 | 867.4 | 901.9 | 820 | 855.1 | +13.7 | +1.6% | 3,178,400 |
| 2024/08/05 | 871.4 | 871.5 | 841.4 | 841.4 | -150 | -15.1% | 2,109,600 |
| 2024/08/02 | 1,041.5 | 1,056 | 991.4 | 991.4 | -110.1 | -10% | 1,869,800 |
| 2024/08/01 | 1,086 | 1,131.5 | 1,084 | 1,101.5 | +21 | +1.9% | 2,374,400 |
| 2024/07/31 | 1,015 | 1,082 | 1,011 | 1,080.5 | +69.5 | +6.9% | 2,191,500 |
| 2024/07/30 | 1,017.5 | 1,026.5 | 1,005.5 | 1,011 | -9.5 | -0.9% | 1,298,100 |
| 2024/07/29 | 999.8 | 1,028 | 996.5 | 1,020.5 | +30.1 | +3% | 934,800 |
| 2024/07/26 | 1,000 | 1,005 | 987.6 | 990.4 | -10.6 | -1.1% | 1,004,800 |
| 2024/07/25 | 1,044 | 1,047 | 1,001 | 1,001 | -58 | -5.5% | 1,102,600 |
| 2024/07/24 | 1,070 | 1,084 | 1,055.5 | 1,059 | -15 | -1.4% | 939,600 |
| 2024/07/23 | 1,059 | 1,075 | 1,058 | 1,074 | +15 | +1.4% | 802,500 |
| 2024/07/22 | 1,070 | 1,074 | 1,058 | 1,059 | -9.5 | -0.9% | 681,300 |
| 2024/07/19 | 1,070 | 1,072.5 | 1,057 | 1,068.5 | -3.5 | -0.3% | 611,100 |
| 2024/07/18 | 1,071.5 | 1,079 | 1,053.5 | 1,072 | -7.5 | -0.7% | 1,165,200 |
| 2024/07/17 | 1,059 | 1,081 | 1,058.5 | 1,079.5 | +30.5 | +2.9% | 1,004,900 |
| 2024/07/16 | 1,042 | 1,063.5 | 1,041 | 1,049 | +2 | +0.2% | 813,600 |
| 2024/07/12 | 1,041.5 | 1,051.5 | 1,036.5 | 1,047 | +2 | +0.2% | 993,800 |
| 2024/07/11 | 1,055 | 1,059 | 1,042.5 | 1,045 | -5 | -0.5% | 875,400 |
| 2024/07/10 | 1,047 | 1,053 | 1,040 | 1,050 | +5 | +0.5% | 1,063,800 |
| 2024/07/09 | 1,050 | 1,056 | 1,044.5 | 1,045 | -1.5 | -0.1% | 1,017,600 |
| 2024/07/08 | 1,045.5 | 1,053 | 1,038.5 | 1,046.5 | -3.5 | -0.3% | 1,145,900 |
| 2024/07/05 | 1,061 | 1,068 | 1,050 | 1,050 | -5.5 | -0.5% | 873,500 |
151～
200
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
