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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 3,570 | 3,570 | 3,440 | 3,445 | -130 | -3.6% | 52,200 |
| 2025/05/14 | 3,530 | 3,605 | 3,515 | 3,575 | +50 | +1.4% | 41,900 |
| 2025/05/13 | 3,610 | 3,640 | 3,515 | 3,525 | -40 | -1.1% | 47,500 |
| 2025/05/12 | 3,435 | 3,685 | 3,365 | 3,565 | +200 | +5.9% | 168,400 |
| 2025/05/09 | 3,290 | 3,380 | 3,290 | 3,365 | +100 | +3.1% | 18,500 |
| 2025/05/08 | 3,275 | 3,310 | 3,230 | 3,265 | -30 | -0.9% | 23,300 |
| 2025/05/07 | 3,265 | 3,320 | 3,195 | 3,295 | +30 | +0.9% | 33,800 |
| 2025/05/02 | 3,330 | 3,330 | 3,210 | 3,265 | -70 | -2.1% | 29,000 |
| 2025/05/01 | 3,400 | 3,420 | 3,335 | 3,335 | -60 | -1.8% | 16,500 |
| 2025/04/30 | 3,385 | 3,425 | 3,360 | 3,395 | +10 | +0.3% | 20,600 |
| 2025/04/28 | 3,395 | 3,430 | 3,370 | 3,385 | -10 | -0.3% | 39,000 |
| 2025/04/25 | 3,420 | 3,445 | 3,395 | 3,395 | -30 | -0.9% | 20,200 |
| 2025/04/24 | 3,420 | 3,475 | 3,410 | 3,425 | +30 | +0.9% | 17,600 |
| 2025/04/23 | 3,430 | 3,475 | 3,360 | 3,395 | +30 | +0.9% | 28,900 |
| 2025/04/22 | 3,310 | 3,385 | 3,310 | 3,365 | +55 | +1.7% | 15,800 |
| 2025/04/21 | 3,300 | 3,365 | 3,300 | 3,310 | -5 | -0.2% | 24,600 |
| 2025/04/18 | 3,210 | 3,325 | 3,195 | 3,315 | +150 | +4.7% | 38,300 |
| 2025/04/17 | 3,050 | 3,170 | 3,050 | 3,165 | +110 | +3.6% | 22,900 |
| 2025/04/16 | 3,085 | 3,100 | 3,045 | 3,055 | -15 | -0.5% | 29,700 |
| 2025/04/15 | 3,090 | 3,095 | 3,020 | 3,070 | +15 | +0.5% | 28,700 |
| 2025/04/14 | 2,996 | 3,075 | 2,950 | 3,055 | +77 | +2.6% | 38,100 |
| 2025/04/11 | 2,885 | 2,995 | 2,854 | 2,978 | -77 | -2.5% | 38,200 |
| 2025/04/10 | 3,075 | 3,120 | 3,005 | 3,055 | +252 | +9% | 42,700 |
| 2025/04/09 | 2,827 | 2,864 | 2,760 | 2,803 | -124 | -4.2% | 100,900 |
| 2025/04/08 | 2,900 | 2,994 | 2,900 | 2,927 | +291 | +11% | 77,300 |
| 2025/04/07 | 2,800 | 2,801 | 2,634 | 2,636 | -330 | -11.1% | 76,300 |
| 2025/04/04 | 3,070 | 3,085 | 2,881 | 2,966 | -244 | -7.6% | 151,700 |
| 2025/04/03 | 3,255 | 3,280 | 3,150 | 3,210 | -240 | -7% | 58,200 |
| 2025/04/02 | 3,500 | 3,505 | 3,415 | 3,450 | -30 | -0.9% | 25,500 |
| 2025/04/01 | 3,515 | 3,645 | 3,480 | 3,480 | +10 | +0.3% | 35,000 |
| 2025/03/31 | 3,470 | 3,495 | 3,395 | 3,470 | -80 | -2.3% | 51,800 |
| 2025/03/28 | 3,610 | 3,610 | 3,525 | 3,550 | -80 | -2.2% | 44,800 |
| 2025/03/27 | 3,505 | 3,640 | 3,505 | 3,630 | +95 | +2.7% | 48,400 |
| 2025/03/26 | 3,500 | 3,550 | 3,470 | 3,535 | +45 | +1.3% | 38,800 |
| 2025/03/25 | 3,495 | 3,520 | 3,435 | 3,490 | -5 | -0.1% | 42,500 |
| 2025/03/24 | 3,515 | 3,515 | 3,460 | 3,495 | -25 | -0.7% | 41,200 |
| 2025/03/21 | 3,440 | 3,520 | 3,435 | 3,520 | +80 | +2.3% | 49,300 |
| 2025/03/19 | 3,430 | 3,465 | 3,425 | 3,440 | -20 | -0.6% | 26,100 |
| 2025/03/18 | 3,390 | 3,485 | 3,390 | 3,460 | +70 | +2.1% | 40,500 |
| 2025/03/17 | 3,390 | 3,410 | 3,375 | 3,390 | +10 | +0.3% | 28,000 |
| 2025/03/14 | 3,315 | 3,390 | 3,280 | 3,380 | +60 | +1.8% | 43,100 |
| 2025/03/13 | 3,250 | 3,355 | 3,250 | 3,320 | +70 | +2.2% | 38,200 |
| 2025/03/12 | 3,190 | 3,250 | 3,180 | 3,250 | +60 | +1.9% | 52,300 |
| 2025/03/11 | 3,165 | 3,200 | 3,120 | 3,190 | -75 | -2.3% | 50,600 |
| 2025/03/10 | 3,330 | 3,330 | 3,255 | 3,265 | -65 | -2% | 26,400 |
| 2025/03/07 | 3,260 | 3,350 | 3,235 | 3,330 | ±0 | ±0% | 43,500 |
| 2025/03/06 | 3,255 | 3,330 | 3,255 | 3,330 | +80 | +2.5% | 34,400 |
| 2025/03/05 | 3,255 | 3,285 | 3,230 | 3,250 | -5 | -0.2% | 27,300 |
| 2025/03/04 | 3,310 | 3,310 | 3,220 | 3,255 | -55 | -1.7% | 20,400 |
| 2025/03/03 | 3,360 | 3,365 | 3,275 | 3,310 | +10 | +0.3% | 24,500 |
51～
100
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
