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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 818 | 828.5 | 801.6 | 823 | +2.9 | +0.4% | 1,704,600 |
| 2023/10/23 | 823.6 | 835.5 | 820.1 | 820.1 | -0.9 | -0.1% | 1,230,300 |
| 2023/10/20 | 830 | 839.7 | 817.2 | 821 | -9 | -1.1% | 1,120,100 |
| 2023/10/19 | 828.5 | 843.4 | 823.7 | 830 | -3.9 | -0.5% | 1,126,000 |
| 2023/10/18 | 825 | 841.5 | 822.4 | 833.9 | +17.7 | +2.2% | 1,792,200 |
| 2023/10/17 | 822 | 824.2 | 810 | 816.2 | +5.7 | +0.7% | 1,568,000 |
| 2023/10/16 | 794.6 | 812.1 | 792 | 810.5 | +4.1 | +0.5% | 1,893,300 |
| 2023/10/13 | 819.3 | 826.2 | 801.6 | 806.4 | -24.6 | -3% | 2,193,700 |
| 2023/10/12 | 832 | 834.1 | 828.1 | 831 | +1.9 | +0.2% | 1,361,000 |
| 2023/10/11 | 835.2 | 839 | 828.3 | 829.1 | -9 | -1.1% | 1,775,800 |
| 2023/10/10 | 832.2 | 839.5 | 825.7 | 838.1 | +14.1 | +1.7% | 1,432,000 |
| 2023/10/06 | 824.2 | 831.4 | 812 | 824 | +1 | +0.1% | 1,311,300 |
| 2023/10/05 | 800 | 828.5 | 798.1 | 823 | +25.8 | +3.2% | 1,651,000 |
| 2023/10/04 | 818 | 822.4 | 796.7 | 797.2 | -29.5 | -3.6% | 1,862,900 |
| 2023/10/03 | 830 | 841.2 | 823.3 | 826.7 | -7.4 | -0.9% | 1,626,800 |
| 2023/10/02 | 829.2 | 851.5 | 829.1 | 834.1 | +9.2 | +1.1% | 1,722,100 |
| 2023/09/29 | 845 | 845.6 | 819.2 | 824.9 | -28.6 | -3.4% | 1,979,800 |
| 2023/09/28 | 860.1 | 867.3 | 849.3 | 853.5 | -11.9 | -1.4% | 1,556,400 |
| 2023/09/27 | 869.6 | 870 | 854.5 | 865.4 | -15.1 | -1.7% | 2,475,200 |
| 2023/09/26 | 873.6 | 887.3 | 868.9 | 880.5 | +6 | +0.7% | 1,393,500 |
| 2023/09/25 | 892 | 892.4 | 868.9 | 874.5 | -27 | -3% | 2,075,300 |
| 2023/09/22 | 895.1 | 907.9 | 885.8 | 901.5 | +4.5 | +0.5% | 2,228,600 |
| 2023/09/21 | 892.6 | 906.8 | 892 | 897 | +10 | +1.1% | 1,567,400 |
| 2023/09/20 | 900.2 | 905.8 | 880.8 | 887 | -18.8 | -2.1% | 2,440,500 |
| 2023/09/19 | 890 | 907.2 | 885 | 905.8 | +8.7 | +1% | 2,171,300 |
| 2023/09/15 | 902 | 923.3 | 891.8 | 897.1 | +1.4 | +0.2% | 3,325,900 |
| 2023/09/14 | 899.9 | 901.9 | 887.1 | 895.7 | +5.1 | +0.6% | 2,360,800 |
| 2023/09/13 | 893.5 | 907.6 | 884.8 | 890.6 | -0.8 | -0.1% | 2,584,800 |
| 2023/09/12 | 880.4 | 893 | 874.6 | 891.4 | +11 | +1.2% | 2,171,500 |
| 2023/09/11 | 839.1 | 880.6 | 839.1 | 880.4 | +60.7 | +7.4% | 2,705,000 |
| 2023/09/08 | 816.9 | 827.8 | 815.5 | 819.7 | -6.6 | -0.8% | 2,899,100 |
| 2023/09/07 | 815 | 831.3 | 815 | 826.3 | +7.6 | +0.9% | 1,535,300 |
| 2023/09/06 | 809 | 826.4 | 807.2 | 818.7 | +9.1 | +1.1% | 1,878,300 |
| 2023/09/05 | 816 | 824.8 | 799.4 | 809.6 | +0.6 | +0.1% | 2,259,800 |
| 2023/09/04 | 799.6 | 809 | 795.6 | 809 | +14.8 | +1.9% | 1,714,000 |
| 2023/09/01 | 785 | 802.1 | 783 | 794.2 | +8.9 | +1.1% | 1,920,700 |
| 2023/08/31 | 781 | 792.7 | 778.1 | 785.3 | -5.1 | -0.6% | 2,217,900 |
| 2023/08/30 | 773 | 795.5 | 772.9 | 790.4 | +15.9 | +2.1% | 1,923,800 |
| 2023/08/29 | 777.8 | 778.9 | 767.1 | 774.5 | -5.6 | -0.7% | 1,654,700 |
| 2023/08/28 | 780 | 785 | 777 | 780.1 | +20.3 | +2.7% | 1,618,300 |
| 2023/08/25 | 763 | 763 | 754.2 | 759.8 | -4 | -0.5% | 473,700 |
| 2023/08/24 | 750.5 | 764.5 | 748.8 | 763.8 | +12.3 | +1.6% | 810,400 |
| 2023/08/23 | 743.9 | 751.5 | 740.1 | 751.5 | -1.8 | -0.2% | 738,900 |
| 2023/08/22 | 739 | 753.3 | 734.7 | 753.3 | +18.9 | +2.6% | 985,800 |
| 2023/08/21 | 739.6 | 742.8 | 733.3 | 734.4 | -8.2 | -1.1% | 917,200 |
| 2023/08/18 | 753.8 | 755.1 | 739.1 | 742.6 | -11 | -1.5% | 708,500 |
| 2023/08/17 | 745.2 | 753.6 | 734.5 | 753.6 | +8.4 | +1.1% | 1,205,600 |
| 2023/08/16 | 743.8 | 748.9 | 736.5 | 745.2 | -8.5 | -1.1% | 1,778,600 |
| 2023/08/15 | 759.3 | 760.5 | 748.1 | 753.7 | -6.1 | -0.8% | 1,350,000 |
| 2023/08/14 | 764 | 769.7 | 757.6 | 759.8 | +4.2 | +0.6% | 1,132,900 |
401～
450
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
