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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 404 | 405 | 398 | 403 | +2 | +0.5% | 1,091,000 |
| 2010/10/26 | 402 | 406 | 400 | 401 | -3 | -0.7% | 764,000 |
| 2010/10/25 | 408 | 411 | 403 | 404 | -10 | -2.4% | 817,000 |
| 2010/10/22 | 416 | 418 | 412 | 414 | +2 | +0.5% | 586,000 |
| 2010/10/21 | 417 | 418 | 411 | 412 | -7 | -1.7% | 980,000 |
| 2010/10/20 | 423 | 423 | 414 | 419 | -6 | -1.4% | 595,000 |
| 2010/10/19 | 420 | 429 | 420 | 425 | +5 | +1.2% | 791,000 |
| 2010/10/18 | 416 | 424 | 415 | 420 | ±0 | ±0% | 943,000 |
| 2010/10/15 | 431 | 432 | 418 | 420 | -13 | -3% | 1,055,000 |
| 2010/10/14 | 434 | 438 | 431 | 433 | +2 | +0.5% | 781,000 |
| 2010/10/13 | 433 | 438 | 430 | 431 | ±0 | ±0% | 703,000 |
| 2010/10/12 | 450 | 450 | 428 | 431 | -17 | -3.8% | 1,227,000 |
| 2010/10/08 | 452 | 459 | 448 | 448 | -10 | -2.2% | 795,000 |
| 2010/10/07 | 450 | 461 | 450 | 458 | +6 | +1.3% | 923,000 |
| 2010/10/06 | 448 | 453 | 440 | 452 | +9 | +2% | 1,154,000 |
| 2010/10/05 | 430 | 445 | 429 | 443 | +13 | +3% | 936,000 |
| 2010/10/04 | 439 | 440 | 429 | 430 | -7 | -1.6% | 753,000 |
| 2010/10/01 | 437 | 440 | 429 | 437 | +1 | +0.2% | 877,000 |
| 2010/09/30 | 448 | 453 | 435 | 436 | -11 | -2.5% | 1,275,000 |
| 2010/09/29 | 446 | 452 | 446 | 447 | -1 | -0.2% | 719,000 |
| 2010/09/28 | 448 | 452 | 446 | 448 | -2 | -0.4% | 663,000 |
| 2010/09/27 | 450 | 451 | 445 | 450 | ±0 | ±0% | 1,709,000 |
| 2010/09/24 | 451 | 455 | 450 | 450 | -3 | -0.7% | 1,224,000 |
| 2010/09/22 | 458 | 459 | 453 | 453 | -2 | -0.4% | 718,000 |
| 2010/09/21 | 455 | 457 | 454 | 455 | -3 | -0.7% | 587,000 |
| 2010/09/17 | 460 | 460 | 456 | 458 | -1 | -0.2% | 1,121,000 |
| 2010/09/16 | 472 | 472 | 459 | 459 | -9 | -1.9% | 778,000 |
| 2010/09/15 | 462 | 473 | 461 | 468 | +5 | +1.1% | 1,191,000 |
| 2010/09/14 | 467 | 472 | 462 | 463 | -2 | -0.4% | 1,457,000 |
| 2010/09/13 | 471 | 473 | 463 | 465 | -4 | -0.9% | 1,031,000 |
| 2010/09/10 | 480 | 480 | 469 | 469 | -11 | -2.3% | 1,123,000 |
| 2010/09/09 | 479 | 481 | 476 | 480 | +7 | +1.5% | 647,000 |
| 2010/09/08 | 475 | 475 | 468 | 473 | -5 | -1% | 769,000 |
| 2010/09/07 | 476 | 481 | 472 | 478 | +1 | +0.2% | 1,241,000 |
| 2010/09/06 | 472 | 477 | 467 | 477 | +3 | +0.6% | 960,000 |
| 2010/09/03 | 472 | 478 | 472 | 474 | +1 | +0.2% | 444,000 |
| 2010/09/02 | 472 | 474 | 467 | 473 | +3 | +0.6% | 608,000 |
| 2010/09/01 | 458 | 470 | 458 | 470 | +14 | +3.1% | 971,000 |
| 2010/08/31 | 460 | 463 | 455 | 456 | -12 | -2.6% | 720,000 |
| 2010/08/30 | 475 | 480 | 468 | 468 | +1 | +0.2% | 636,000 |
| 2010/08/27 | 456 | 469 | 456 | 467 | +6 | +1.3% | 651,000 |
| 2010/08/26 | 460 | 461 | 455 | 461 | +3 | +0.7% | 547,000 |
| 2010/08/25 | 460 | 460 | 451 | 458 | -5 | -1.1% | 829,000 |
| 2010/08/24 | 465 | 468 | 461 | 463 | -6 | -1.3% | 521,000 |
| 2010/08/23 | 468 | 472 | 466 | 469 | +1 | +0.2% | 417,000 |
| 2010/08/20 | 475 | 480 | 468 | 468 | -13 | -2.7% | 581,000 |
| 2010/08/19 | 478 | 483 | 476 | 481 | +4 | +0.8% | 758,000 |
| 2010/08/18 | 473 | 478 | 469 | 477 | +9 | +1.9% | 711,000 |
| 2010/08/17 | 466 | 469 | 461 | 468 | ±0 | ±0% | 456,000 |
| 2010/08/16 | 463 | 468 | 460 | 468 | +3 | +0.6% | 394,000 |
3551～
3600
件表示中 / 3692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 | 100,500円 | +8.4% | +60.4% | 3.38% | 11.60倍 | 0.43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 | 63,800円 | +6.4% | +26.9% | 2.51% | 11.22倍 | 0.62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 | 371,000円 | +19.8% | +11.9% | 0.50% | 19.98倍 | 3.45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 | 154,400円 | +13.1% | +22.9% | 2.59% | 9.12倍 | 0.53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 | 110,500円 | -0.2% | +31.3% | 4.07% | 10.57倍 | 0.74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
