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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,110 | 5,110 | 5,000 | 5,010 | -10 | -0.2% | 42,600 |
| 2025/09/11 | 5,070 | 5,090 | 4,965 | 5,020 | -10 | -0.2% | 64,200 |
| 2025/09/10 | 4,860 | 5,030 | 4,850 | 5,030 | +170 | +3.5% | 36,900 |
| 2025/09/09 | 4,915 | 4,965 | 4,840 | 4,860 | -25 | -0.5% | 34,600 |
| 2025/09/08 | 4,860 | 4,895 | 4,840 | 4,885 | +20 | +0.4% | 16,600 |
| 2025/09/05 | 4,860 | 4,910 | 4,830 | 4,865 | +40 | +0.8% | 73,900 |
| 2025/09/04 | 4,800 | 4,835 | 4,780 | 4,825 | +45 | +0.9% | 23,600 |
| 2025/09/03 | 4,955 | 4,955 | 4,735 | 4,780 | -160 | -3.2% | 47,100 |
| 2025/09/02 | 4,920 | 4,950 | 4,830 | 4,940 | +90 | +1.9% | 43,700 |
| 2025/09/01 | 4,905 | 4,960 | 4,830 | 4,850 | -45 | -0.9% | 36,500 |
| 2025/08/29 | 4,900 | 4,940 | 4,880 | 4,895 | -60 | -1.2% | 30,000 |
| 2025/08/28 | 4,910 | 5,000 | 4,885 | 4,955 | +55 | +1.1% | 30,900 |
| 2025/08/27 | 4,925 | 4,945 | 4,880 | 4,900 | -30 | -0.6% | 34,400 |
| 2025/08/26 | 5,010 | 5,030 | 4,920 | 4,930 | -100 | -2% | 26,000 |
| 2025/08/25 | 5,060 | 5,110 | 4,975 | 5,030 | ±0 | ±0% | 28,400 |
| 2025/08/22 | 4,920 | 5,080 | 4,895 | 5,030 | +165 | +3.4% | 68,600 |
| 2025/08/21 | 4,910 | 4,920 | 4,855 | 4,865 | -45 | -0.9% | 26,900 |
| 2025/08/20 | 4,810 | 4,945 | 4,790 | 4,910 | +90 | +1.9% | 35,200 |
| 2025/08/19 | 4,880 | 4,960 | 4,820 | 4,820 | -60 | -1.2% | 45,300 |
| 2025/08/18 | 4,835 | 4,885 | 4,760 | 4,880 | +45 | +0.9% | 52,100 |
| 2025/08/15 | 4,745 | 4,865 | 4,745 | 4,835 | +120 | +2.5% | 57,100 |
| 2025/08/14 | 4,670 | 4,715 | 4,610 | 4,715 | +40 | +0.9% | 37,800 |
| 2025/08/13 | 4,670 | 4,770 | 4,625 | 4,675 | +5 | +0.1% | 60,400 |
| 2025/08/12 | 4,740 | 4,740 | 4,570 | 4,670 | ±0 | ±0% | 71,100 |
| 2025/08/08 | 4,675 | 4,755 | 4,600 | 4,670 | +10 | +0.2% | 55,500 |
| 2025/08/07 | 4,665 | 4,710 | 4,620 | 4,660 | -5 | -0.1% | 46,200 |
| 2025/08/06 | 4,715 | 4,715 | 4,660 | 4,665 | -25 | -0.5% | 16,300 |
| 2025/08/05 | 4,715 | 4,745 | 4,660 | 4,690 | +20 | +0.4% | 22,900 |
| 2025/08/04 | 4,660 | 4,675 | 4,600 | 4,670 | -90 | -1.9% | 27,200 |
| 2025/08/01 | 4,750 | 4,775 | 4,695 | 4,760 | +10 | +0.2% | 22,800 |
| 2025/07/31 | 4,670 | 4,780 | 4,670 | 4,750 | +70 | +1.5% | 28,300 |
| 2025/07/30 | 4,705 | 4,750 | 4,650 | 4,680 | ±0 | ±0% | 27,000 |
| 2025/07/29 | 4,615 | 4,720 | 4,565 | 4,680 | +20 | +0.4% | 50,900 |
| 2025/07/28 | 4,870 | 4,870 | 4,645 | 4,660 | -230 | -4.7% | 81,800 |
| 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 |
1～
50
件表示中 / 3783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 | 501,000円 | +3.1% | +19.0% | 2.99% | 8.39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 |
| 富山第一 | 132,300円 | -14.5% | -51.5% | 2.72% | 13.88倍 | 0.55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 |
| おきなわ | 363,000円 | +15.7% | +24.0% | 3.31% | 8.61倍 | 0.50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 | 450,000円 | +4.0% | +9.0% | 2.56% | 7.25倍 | 0.40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 |
| 岩手銀 | 382,500円 | +11.8% | +11.5% | 3.53% | 8.78倍 | 0.36倍 |
|
地銀中位。岩手県３行中断トツ。秋田銀と提携。リース、カード、ベンチャーキャピタルも |
市場注目の銘柄
チャート関連のコラム
