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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,047 | 1,047 | 1,022.5 | 1,022.5 | -27 | -2.6% | 1,181,900 |
| 2024/03/22 | 1,054.5 | 1,054.5 | 1,031.5 | 1,049.5 | +5.5 | +0.5% | 1,344,900 |
| 2024/03/21 | 1,002 | 1,053.5 | 994 | 1,044 | +48.5 | +4.9% | 1,724,600 |
| 2024/03/19 | 993 | 1,014.5 | 982 | 995.5 | -3.5 | -0.4% | 2,214,200 |
| 2024/03/18 | 1,023.5 | 1,043 | 986.1 | 999 | +21.6 | +2.2% | 2,581,700 |
| 2024/03/15 | 970.5 | 1,001.5 | 969 | 977.4 | +2.1 | +0.2% | 1,913,900 |
| 2024/03/14 | 968.5 | 980.5 | 958.9 | 975.3 | +8.5 | +0.9% | 1,072,500 |
| 2024/03/13 | 991.6 | 1,000 | 949 | 966.8 | -9.8 | -1% | 1,862,700 |
| 2024/03/12 | 995.9 | 995.9 | 964.5 | 976.6 | -20.5 | -2.1% | 1,594,500 |
| 2024/03/11 | 1,051 | 1,054.5 | 985.2 | 997.1 | -58.4 | -5.5% | 2,434,500 |
| 2024/03/08 | 1,000 | 1,066 | 987.4 | 1,055.5 | +62.7 | +6.3% | 4,765,700 |
| 2024/03/07 | 948 | 994.1 | 944.6 | 992.8 | +49.6 | +5.3% | 2,133,700 |
| 2024/03/06 | 935.3 | 947 | 929.8 | 943.2 | +13.3 | +1.4% | 1,219,600 |
| 2024/03/05 | 930.5 | 937.3 | 910.3 | 929.9 | -0.6 | -0.1% | 1,275,900 |
| 2024/03/04 | 947 | 947 | 928.3 | 930.5 | -17.3 | -1.8% | 1,096,900 |
| 2024/03/01 | 922 | 948.8 | 918.6 | 947.8 | +30.5 | +3.3% | 1,229,400 |
| 2024/02/29 | 914.1 | 921.4 | 901.9 | 917.3 | +5.2 | +0.6% | 2,533,700 |
| 2024/02/28 | 892.6 | 927.5 | 892 | 912.1 | +20.8 | +2.3% | 1,632,300 |
| 2024/02/27 | 879 | 902.5 | 874.2 | 891.3 | +15.4 | +1.8% | 1,873,100 |
| 2024/02/26 | 890 | 893.9 | 872 | 875.9 | -9.1 | -1% | 1,270,700 |
| 2024/02/22 | 888 | 889.9 | 879.7 | 885 | -3.3 | -0.4% | 769,300 |
| 2024/02/21 | 878.4 | 892.1 | 870 | 888.3 | +12 | +1.4% | 1,398,800 |
| 2024/02/20 | 870.1 | 885.3 | 866.5 | 876.3 | +6.3 | +0.7% | 1,735,000 |
| 2024/02/19 | 835 | 870.9 | 835 | 870 | +47.7 | +5.8% | 2,101,400 |
| 2024/02/16 | 798.3 | 837.9 | 791.3 | 822.3 | +38.8 | +5% | 3,457,900 |
| 2024/02/15 | 790.5 | 799 | 778.4 | 783.5 | +1.8 | +0.2% | 985,500 |
| 2024/02/14 | 782.1 | 791.5 | 776.9 | 781.7 | +3.3 | +0.4% | 992,700 |
| 2024/02/13 | 770 | 784.5 | 750.8 | 778.4 | +11 | +1.4% | 1,265,900 |
| 2024/02/09 | 772.8 | 773.4 | 746.5 | 767.4 | -12.2 | -1.6% | 1,250,200 |
| 2024/02/08 | 789.8 | 793.6 | 776 | 779.6 | -14.2 | -1.8% | 1,070,900 |
| 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 |
301～
350
件表示中 / 3721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 | 119,200円 | +37.7% | +17.5% | 4.19% | 10.98倍 | 0.57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 |
| 住信ＳＢＩネ | 488,000円 | +13.3% | +15.2% | 0.00% | 21.64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事業を育成中。高効率経営 |
| めぶきＦＧ | 73,900円 | +11.1% | +20.8% | 3.25% | 10.02倍 | 0.73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 | 153,800円 | -4.7% | -2.0% | 3.25% | 8.77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 | 117,600円 | +11.6% | +12.9% | 4.25% | 9.18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
