大分銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 4,805 | 4,920 | 4,805 | 4,890 | +60 | +1.2% | 69,300 |
| 2025/07/24 | 4,720 | 4,870 | 4,715 | 4,830 | +170 | +3.6% | 77,500 |
| 2025/07/23 | 4,695 | 4,750 | 4,560 | 4,660 | +105 | +2.3% | 132,100 |
| 2025/07/22 | 4,545 | 4,605 | 4,490 | 4,555 | -15 | -0.3% | 69,700 |
| 2025/07/18 | 4,440 | 4,595 | 4,425 | 4,570 | +230 | +5.3% | 155,600 |
| 2025/07/17 | 4,360 | 4,415 | 4,320 | 4,340 | +25 | +0.6% | 45,000 |
| 2025/07/16 | 4,350 | 4,350 | 4,270 | 4,315 | -20 | -0.5% | 64,300 |
| 2025/07/15 | 4,365 | 4,475 | 4,325 | 4,335 | +40 | +0.9% | 84,400 |
| 2025/07/14 | 4,270 | 4,315 | 4,185 | 4,295 | +25 | +0.6% | 44,400 |
| 2025/07/11 | 4,180 | 4,310 | 4,155 | 4,270 | +120 | +2.9% | 49,300 |
| 2025/07/10 | 4,130 | 4,215 | 4,130 | 4,150 | +25 | +0.6% | 37,200 |
| 2025/07/09 | 4,065 | 4,165 | 4,010 | 4,125 | +65 | +1.6% | 41,100 |
| 2025/07/08 | 4,060 | 4,080 | 3,990 | 4,060 | -5 | -0.1% | 51,300 |
| 2025/07/07 | 4,090 | 4,100 | 4,035 | 4,065 | -10 | -0.2% | 21,000 |
| 2025/07/04 | 3,990 | 4,085 | 3,980 | 4,075 | +125 | +3.2% | 46,500 |
| 2025/07/03 | 3,995 | 4,020 | 3,910 | 3,950 | -45 | -1.1% | 30,600 |
| 2025/07/02 | 3,970 | 4,050 | 3,925 | 3,995 | +55 | +1.4% | 56,400 |
| 2025/07/01 | 3,930 | 4,000 | 3,885 | 3,940 | -60 | -1.5% | 41,000 |
| 2025/06/30 | 3,900 | 4,070 | 3,840 | 4,000 | +125 | +3.2% | 67,400 |
| 2025/06/27 | 3,790 | 3,880 | 3,790 | 3,875 | +85 | +2.2% | 42,000 |
| 2025/06/26 | 3,810 | 3,860 | 3,770 | 3,790 | -5 | -0.1% | 27,900 |
| 2025/06/25 | 3,765 | 3,795 | 3,750 | 3,795 | +35 | +0.9% | 34,700 |
| 2025/06/24 | 3,810 | 3,810 | 3,750 | 3,760 | +5 | +0.1% | 23,700 |
| 2025/06/23 | 3,775 | 3,810 | 3,750 | 3,755 | -20 | -0.5% | 18,800 |
| 2025/06/20 | 3,780 | 3,825 | 3,770 | 3,775 | -10 | -0.3% | 37,600 |
| 2025/06/19 | 3,815 | 3,860 | 3,775 | 3,785 | -10 | -0.3% | 25,900 |
| 2025/06/18 | 3,800 | 3,825 | 3,750 | 3,795 | -25 | -0.7% | 39,600 |
| 2025/06/17 | 3,805 | 3,845 | 3,800 | 3,820 | ±0 | ±0% | 39,800 |
| 2025/06/16 | 3,770 | 3,840 | 3,770 | 3,820 | +55 | +1.5% | 36,300 |
| 2025/06/13 | 3,785 | 3,785 | 3,710 | 3,765 | +10 | +0.3% | 46,900 |
| 2025/06/12 | 3,730 | 3,790 | 3,730 | 3,755 | +15 | +0.4% | 21,800 |
| 2025/06/11 | 3,735 | 3,775 | 3,700 | 3,740 | +5 | +0.1% | 27,800 |
| 2025/06/10 | 3,700 | 3,820 | 3,700 | 3,735 | +30 | +0.8% | 52,600 |
| 2025/06/09 | 3,700 | 3,740 | 3,685 | 3,705 | +10 | +0.3% | 17,900 |
| 2025/06/06 | 3,735 | 3,775 | 3,690 | 3,695 | -45 | -1.2% | 35,500 |
| 2025/06/05 | 3,700 | 3,750 | 3,660 | 3,740 | +25 | +0.7% | 51,600 |
| 2025/06/04 | 3,690 | 3,780 | 3,645 | 3,715 | +95 | +2.6% | 106,200 |
| 2025/06/03 | 3,635 | 3,650 | 3,595 | 3,620 | -15 | -0.4% | 24,500 |
| 2025/06/02 | 3,595 | 3,640 | 3,575 | 3,635 | +30 | +0.8% | 27,300 |
| 2025/05/30 | 3,450 | 3,630 | 3,450 | 3,605 | +110 | +3.1% | 56,100 |
| 2025/05/29 | 3,430 | 3,515 | 3,410 | 3,495 | +55 | +1.6% | 47,700 |
| 2025/05/28 | 3,465 | 3,495 | 3,425 | 3,440 | +5 | +0.1% | 34,400 |
| 2025/05/27 | 3,410 | 3,435 | 3,375 | 3,435 | +25 | +0.7% | 17,000 |
| 2025/05/26 | 3,380 | 3,415 | 3,360 | 3,410 | +35 | +1% | 25,000 |
| 2025/05/23 | 3,390 | 3,400 | 3,335 | 3,375 | +35 | +1% | 41,500 |
| 2025/05/22 | 3,335 | 3,385 | 3,300 | 3,340 | -45 | -1.3% | 21,700 |
| 2025/05/21 | 3,375 | 3,440 | 3,370 | 3,385 | +40 | +1.2% | 41,300 |
| 2025/05/20 | 3,355 | 3,400 | 3,340 | 3,345 | -10 | -0.3% | 18,400 |
| 2025/05/19 | 3,300 | 3,355 | 3,280 | 3,355 | +5 | +0.1% | 36,600 |
| 2025/05/16 | 3,470 | 3,470 | 3,350 | 3,350 | -95 | -2.8% | 40,200 |
1～
50
件表示中 / 3749件
類似銘柄と比較する
現在ご覧いただいている「大分銀」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 |
|---|---|---|---|---|---|---|---|---|
| 大分銀 | 489,000円 | +3.1% | +19.0% | 3.07% | 8.29倍 | 0.36倍 |
|
地銀中位。大分県地盤だが福岡、宮崎、熊本でも店舗展開。香港駐在員事務所も。企業育成に注力 |
| ３３ＦＧ | 345,500円 | +2.1% | +33.6% | 3.70% | 8.10倍 | 0.44倍 |
|
三重銀行と第三銀行が経営統合。２１年５月に両行合併。三重県２位。愛知県にも厚い基盤を持つ |
| おきなわ | 343,000円 | +15.7% | +24.0% | 3.50% | 8.13倍 | 0.48倍 |
|
預金は２・７兆円超。戦後設立で地銀中位の沖縄銀行が中核の持株会社。財務体質が良好 |
| 宮崎銀 | 408,500円 | +4.0% | +9.0% | 2.82% | 6.64倍 | 0.36倍 |
|
宮崎県の指定金融機関。鹿児島、福岡など域外にも展開。農業、医療・介護向けの金融も注力 |
| 富山第一 | 108,300円 | -14.5% | -51.5% | 3.32% | 11.40倍 | 0.45倍 |
|
富山県の第二地銀。県内２番手。新潟、石川、岐阜などにも展開。財務良好。有証利息配当金多い |
市場注目の銘柄
チャート関連のコラム
