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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 790.5 | 796.1 | 784.5 | 793.8 | -1.6 | -0.2% | 1,127,600 |
| 2024/02/06 | 798.1 | 800.5 | 791.4 | 795.4 | -9.4 | -1.2% | 1,044,700 |
| 2024/02/05 | 804.6 | 821.6 | 797.2 | 804.8 | +8.2 | +1% | 1,372,100 |
| 2024/02/02 | 800.2 | 801.8 | 789.1 | 796.6 | -6.5 | -0.8% | 756,200 |
| 2024/02/01 | 799.1 | 803.2 | 789 | 803.1 | -5.5 | -0.7% | 1,051,400 |
| 2024/01/31 | 790.7 | 809.1 | 785.4 | 808.6 | +19.2 | +2.4% | 1,115,700 |
| 2024/01/30 | 800 | 800.4 | 788.4 | 789.4 | -10.6 | -1.3% | 688,200 |
| 2024/01/29 | 802.3 | 806.4 | 795.2 | 800 | -2.3 | -0.3% | 879,100 |
| 2024/01/26 | 799 | 814.4 | 793.4 | 802.3 | -4.7 | -0.6% | 957,200 |
| 2024/01/25 | 814 | 821.2 | 802.7 | 807 | -3.8 | -0.5% | 1,148,700 |
| 2024/01/24 | 776.9 | 810.8 | 775.9 | 810.8 | +29.6 | +3.8% | 1,199,800 |
| 2024/01/23 | 787.3 | 793.6 | 778.7 | 781.2 | -4.3 | -0.5% | 705,000 |
| 2024/01/22 | 781.4 | 786.4 | 773.7 | 785.5 | +7.9 | +1% | 982,100 |
| 2024/01/19 | 784.9 | 784.9 | 773.7 | 777.6 | -2.3 | -0.3% | 677,600 |
| 2024/01/18 | 774 | 782.3 | 767.8 | 779.9 | +4.6 | +0.6% | 592,300 |
| 2024/01/17 | 777.1 | 787.1 | 774.5 | 775.3 | -1.9 | -0.2% | 704,100 |
| 2024/01/16 | 794.7 | 794.9 | 770.4 | 777.2 | -13 | -1.6% | 591,000 |
| 2024/01/15 | 775.4 | 797.1 | 775.4 | 790.2 | +13.4 | +1.7% | 713,000 |
| 2024/01/12 | 783 | 788 | 773.8 | 776.8 | -6.7 | -0.9% | 747,500 |
| 2024/01/11 | 780 | 798 | 778 | 783.5 | +16.8 | +2.2% | 1,134,200 |
| 2024/01/10 | 761.5 | 777.7 | 760.2 | 766.7 | +1.7 | +0.2% | 1,192,500 |
| 2024/01/09 | 770.5 | 774.3 | 761.5 | 765 | -9.4 | -1.2% | 1,397,300 |
| 2024/01/05 | 771.2 | 778.1 | 764.5 | 774.4 | +7.7 | +1% | 1,450,700 |
| 2024/01/04 | 781.9 | 782 | 759.2 | 766.7 | -19 | -2.4% | 1,583,900 |
| 2023/12/29 | 778.8 | 789.9 | 778.8 | 785.7 | +3.6 | +0.5% | 842,600 |
| 2023/12/28 | 774.6 | 782.1 | 773.4 | 782.1 | -1.3 | -0.2% | 646,300 |
| 2023/12/27 | 775.9 | 784.1 | 769.8 | 783.4 | +10 | +1.3% | 772,800 |
| 2023/12/26 | 774 | 776.1 | 767 | 773.4 | -1.1 | -0.1% | 575,300 |
| 2023/12/25 | 782.6 | 783.4 | 769.8 | 774.5 | +6.9 | +0.9% | 684,000 |
| 2023/12/22 | 754.8 | 769.8 | 754.2 | 767.6 | +13.5 | +1.8% | 710,300 |
| 2023/12/21 | 762.2 | 762.2 | 747 | 754.1 | -15.5 | -2% | 1,139,600 |
| 2023/12/20 | 772 | 779.6 | 767.2 | 769.6 | -9.9 | -1.3% | 1,123,700 |
| 2023/12/19 | 784.6 | 791.7 | 772 | 779.5 | -2.5 | -0.3% | 1,087,000 |
| 2023/12/18 | 794 | 794.3 | 768.2 | 782 | -16.6 | -2.1% | 1,260,800 |
| 2023/12/15 | 802.1 | 812.4 | 792.5 | 798.6 | -11.3 | -1.4% | 1,228,100 |
| 2023/12/14 | 833.8 | 838.9 | 809.5 | 809.9 | -28.3 | -3.4% | 1,146,200 |
| 2023/12/13 | 831.3 | 841.3 | 830.7 | 838.2 | +7.1 | +0.9% | 910,500 |
| 2023/12/12 | 837.4 | 841 | 825.7 | 831.1 | -7.5 | -0.9% | 979,900 |
| 2023/12/11 | 848 | 851 | 833.8 | 838.6 | ±0 | ±0% | 1,343,000 |
| 2023/12/08 | 831.2 | 849.9 | 824.1 | 838.6 | +12 | +1.5% | 2,037,000 |
| 2023/12/07 | 803 | 828.2 | 800.1 | 826.6 | +8.6 | +1.1% | 1,031,200 |
| 2023/12/06 | 803.5 | 823.3 | 803.5 | 818 | +17.4 | +2.2% | 1,133,600 |
| 2023/12/05 | 815 | 824 | 799.9 | 800.6 | -10 | -1.2% | 1,039,400 |
| 2023/12/04 | 805.7 | 816.6 | 801.4 | 810.6 | +0.9 | +0.1% | 1,117,000 |
| 2023/12/01 | 801.1 | 812.7 | 798.4 | 809.7 | +8.6 | +1.1% | 1,064,200 |
| 2023/11/30 | 798.7 | 804.3 | 792 | 801.1 | +2.4 | +0.3% | 1,197,800 |
| 2023/11/29 | 812.9 | 822 | 792.4 | 798.7 | -16.8 | -2.1% | 1,224,400 |
| 2023/11/28 | 814.4 | 824 | 810.1 | 815.5 | +1.1 | +0.1% | 957,000 |
| 2023/11/27 | 811 | 814.4 | 801.5 | 814.4 | +3.2 | +0.4% | 1,025,500 |
| 2023/11/24 | 803.5 | 813 | 796.4 | 811.2 | +15.2 | +1.9% | 1,170,400 |
301～
350
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
