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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
201～
250
件表示中 / 3754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 | 137,500円 | +37.7% | +17.5% | 3.64% | 12.65倍 | 0.66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。２６年１月長野銀行を合併 |
| ふくおか | 420,500円 | +9.7% | +12.9% | 4.04% | 9.94倍 | 0.86倍 |
|
福岡銀行を中心に九州地銀４行を抱える。総資産で地銀首位級。ネット専業「みんなの銀行」も |
| 住信ＳＢＩネ | 487,500円 | +13.3% | +15.2% | 0.00% | 21.62倍 | 4.33倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
| 群馬銀 | 140,600円 | +11.6% | +12.9% | 3.56% | 10.97倍 | 0.96倍 |
|
県内シェアは預金、貸出金とも３５％程度で断トツ。第四北越ＦＧと２７年４月に経営統合で合意 |
| いよぎん | 178,900円 | -4.7% | -2.0% | 2.79% | 10.17倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
