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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,105 | 3,165 | 3,065 | 3,155 | +20 | +0.6% | 49,500 |
| 2024/05/13 | 3,030 | 3,235 | 3,020 | 3,135 | +159 | +5.3% | 93,800 |
| 2024/05/10 | 2,939 | 2,980 | 2,932 | 2,976 | +37 | +1.3% | 25,900 |
| 2024/05/09 | 2,960 | 2,962 | 2,903 | 2,939 | +2 | +0.1% | 22,600 |
| 2024/05/08 | 2,942 | 2,955 | 2,918 | 2,937 | -6 | -0.2% | 16,300 |
| 2024/05/07 | 2,962 | 2,963 | 2,914 | 2,943 | -20 | -0.7% | 29,200 |
| 2024/05/02 | 2,960 | 2,970 | 2,946 | 2,963 | +1 | ±0% | 16,200 |
| 2024/05/01 | 2,920 | 2,966 | 2,903 | 2,962 | +25 | +0.9% | 28,500 |
| 2024/04/30 | 2,901 | 2,937 | 2,880 | 2,937 | +27 | +0.9% | 28,300 |
| 2024/04/26 | 2,891 | 2,928 | 2,877 | 2,910 | +19 | +0.7% | 26,800 |
| 2024/04/25 | 2,918 | 2,925 | 2,891 | 2,891 | -27 | -0.9% | 38,000 |
| 2024/04/24 | 2,942 | 2,947 | 2,911 | 2,918 | +3 | +0.1% | 41,200 |
| 2024/04/23 | 2,899 | 2,937 | 2,890 | 2,915 | +22 | +0.8% | 42,100 |
| 2024/04/22 | 2,780 | 2,898 | 2,774 | 2,893 | +163 | +6% | 65,000 |
| 2024/04/19 | 2,768 | 2,789 | 2,708 | 2,730 | -68 | -2.4% | 33,000 |
| 2024/04/18 | 2,730 | 2,804 | 2,730 | 2,798 | +47 | +1.7% | 24,100 |
| 2024/04/17 | 2,832 | 2,832 | 2,751 | 2,751 | -54 | -1.9% | 27,600 |
| 2024/04/16 | 2,903 | 2,921 | 2,803 | 2,805 | -110 | -3.8% | 38,200 |
| 2024/04/15 | 2,849 | 2,918 | 2,844 | 2,915 | +18 | +0.6% | 38,800 |
| 2024/04/12 | 2,891 | 2,903 | 2,865 | 2,897 | +11 | +0.4% | 25,800 |
| 2024/04/11 | 2,853 | 2,893 | 2,842 | 2,886 | +23 | +0.8% | 17,400 |
| 2024/04/10 | 2,867 | 2,883 | 2,861 | 2,863 | -19 | -0.7% | 19,900 |
| 2024/04/09 | 2,916 | 2,925 | 2,880 | 2,882 | -21 | -0.7% | 38,300 |
| 2024/04/08 | 2,949 | 2,949 | 2,890 | 2,903 | -47 | -1.6% | 54,900 |
| 2024/04/05 | 2,966 | 2,973 | 2,892 | 2,950 | -75 | -2.5% | 63,900 |
| 2024/04/04 | 3,005 | 3,040 | 3,000 | 3,025 | +20 | +0.7% | 29,000 |
| 2024/04/03 | 2,953 | 3,030 | 2,953 | 3,005 | +20 | +0.7% | 38,900 |
| 2024/04/02 | 3,015 | 3,080 | 2,966 | 2,985 | -25 | -0.8% | 54,800 |
| 2024/04/01 | 3,050 | 3,050 | 2,990 | 3,010 | -10 | -0.3% | 50,100 |
| 2024/03/29 | 3,030 | 3,040 | 2,977 | 3,020 | +5 | +0.2% | 37,000 |
| 2024/03/28 | 3,055 | 3,055 | 3,000 | 3,015 | -50 | -1.6% | 45,000 |
| 2024/03/27 | 3,050 | 3,070 | 3,030 | 3,065 | +40 | +1.3% | 44,800 |
| 2024/03/26 | 3,055 | 3,090 | 2,997 | 3,025 | +20 | +0.7% | 53,900 |
| 2024/03/25 | 3,025 | 3,050 | 2,978 | 3,005 | -50 | -1.6% | 65,000 |
| 2024/03/22 | 3,030 | 3,060 | 3,005 | 3,055 | +25 | +0.8% | 22,500 |
| 2024/03/21 | 2,983 | 3,060 | 2,958 | 3,030 | +86 | +2.9% | 50,300 |
| 2024/03/19 | 2,970 | 2,989 | 2,930 | 2,944 | -36 | -1.2% | 44,100 |
| 2024/03/18 | 3,000 | 3,010 | 2,973 | 2,980 | -12 | -0.4% | 47,700 |
| 2024/03/15 | 2,949 | 2,997 | 2,931 | 2,992 | +34 | +1.1% | 36,200 |
| 2024/03/14 | 2,950 | 2,961 | 2,909 | 2,958 | +58 | +2% | 33,800 |
| 2024/03/13 | 2,935 | 2,945 | 2,858 | 2,900 | +23 | +0.8% | 37,900 |
| 2024/03/12 | 2,850 | 2,894 | 2,822 | 2,877 | -13 | -0.4% | 35,300 |
| 2024/03/11 | 2,998 | 2,998 | 2,850 | 2,890 | -108 | -3.6% | 70,600 |
| 2024/03/08 | 2,872 | 3,005 | 2,870 | 2,998 | +128 | +4.5% | 78,900 |
| 2024/03/07 | 2,830 | 2,900 | 2,823 | 2,870 | +27 | +0.9% | 72,800 |
| 2024/03/06 | 2,788 | 2,845 | 2,779 | 2,843 | +52 | +1.9% | 52,300 |
| 2024/03/05 | 2,755 | 2,800 | 2,744 | 2,791 | +17 | +0.6% | 32,200 |
| 2024/03/04 | 2,830 | 2,830 | 2,755 | 2,774 | -76 | -2.7% | 77,900 |
| 2024/03/01 | 2,780 | 2,850 | 2,780 | 2,850 | +67 | +2.4% | 48,700 |
| 2024/02/29 | 2,703 | 2,786 | 2,702 | 2,783 | +79 | +2.9% | 45,400 |
1～
50
件表示中 / 3454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 | 315,500円 | -7.0% | +3.5% | 3.17% | 7.55倍 | 0.23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 |
| 琉球銀 | 125,900円 | - | - | 3.02% | - | 0.37倍 |
|
貸出、預金シェアは沖縄県トップ。ミニ店舗やローンセンターなどチャネル充実を積極推進 |
| ３３ＦＧ | 203,700円 | -2.7% | -3.6% | 3.63% | 8.28倍 | 0.25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 |
| 福井銀 | 199,500円 | - | - | 2.51% | - | 0.34倍 |
|
福井県地盤に石川、富山にも展開。地銀中位行。保有株式少ない。福邦銀行を２１年１０月子会社化 |
| 岩手銀 | 259,500円 | -11.8% | -2.4% | 3.08% | 10.29倍 | 0.24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
