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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 3,040 | 3,135 | 3,040 | 3,075 | -5 | -0.2% | 36,200 |
| 2024/09/27 | 3,065 | 3,115 | 3,065 | 3,080 | -100 | -3.1% | 58,500 |
| 2024/09/26 | 3,165 | 3,205 | 3,125 | 3,180 | +80 | +2.6% | 38,000 |
| 2024/09/25 | 3,170 | 3,170 | 3,095 | 3,100 | -80 | -2.5% | 27,400 |
| 2024/09/24 | 3,320 | 3,320 | 3,180 | 3,180 | -80 | -2.5% | 18,300 |
| 2024/09/20 | 3,250 | 3,275 | 3,210 | 3,260 | +70 | +2.2% | 37,400 |
| 2024/09/19 | 3,230 | 3,250 | 3,185 | 3,190 | +30 | +0.9% | 27,800 |
| 2024/09/18 | 3,175 | 3,190 | 3,120 | 3,160 | +55 | +1.8% | 16,200 |
| 2024/09/17 | 3,135 | 3,155 | 3,035 | 3,105 | -5 | -0.2% | 28,800 |
| 2024/09/13 | 3,085 | 3,165 | 3,085 | 3,110 | -45 | -1.4% | 48,000 |
| 2024/09/12 | 3,135 | 3,175 | 3,125 | 3,155 | +45 | +1.4% | 23,200 |
| 2024/09/11 | 3,190 | 3,190 | 3,085 | 3,110 | -105 | -3.3% | 29,600 |
| 2024/09/10 | 3,185 | 3,275 | 3,185 | 3,215 | +45 | +1.4% | 30,600 |
| 2024/09/09 | 3,165 | 3,220 | 3,105 | 3,170 | -85 | -2.6% | 36,800 |
| 2024/09/06 | 3,325 | 3,325 | 3,225 | 3,255 | ±0 | ±0% | 33,100 |
| 2024/09/05 | 3,300 | 3,395 | 3,240 | 3,255 | -50 | -1.5% | 48,400 |
| 2024/09/04 | 3,350 | 3,380 | 3,290 | 3,305 | -95 | -2.8% | 47,700 |
| 2024/09/03 | 3,395 | 3,410 | 3,375 | 3,400 | -5 | -0.1% | 38,800 |
| 2024/09/02 | 3,385 | 3,425 | 3,345 | 3,405 | +70 | +2.1% | 39,500 |
| 2024/08/30 | 3,400 | 3,405 | 3,325 | 3,335 | -40 | -1.2% | 29,900 |
| 2024/08/29 | 3,420 | 3,435 | 3,365 | 3,375 | -40 | -1.2% | 24,300 |
| 2024/08/28 | 3,405 | 3,435 | 3,320 | 3,415 | +20 | +0.6% | 68,100 |
| 2024/08/27 | 3,160 | 3,395 | 3,125 | 3,395 | +350 | +11.5% | 138,500 |
| 2024/08/26 | 3,060 | 3,105 | 3,025 | 3,045 | -15 | -0.5% | 22,300 |
| 2024/08/23 | 3,070 | 3,095 | 3,050 | 3,060 | ±0 | ±0% | 22,300 |
| 2024/08/22 | 3,100 | 3,100 | 3,030 | 3,060 | -40 | -1.3% | 47,700 |
| 2024/08/21 | 3,050 | 3,120 | 3,050 | 3,100 | -20 | -0.6% | 10,100 |
| 2024/08/20 | 3,185 | 3,185 | 3,105 | 3,120 | -15 | -0.5% | 47,700 |
| 2024/08/19 | 3,200 | 3,210 | 3,125 | 3,135 | -70 | -2.2% | 14,700 |
| 2024/08/16 | 3,180 | 3,225 | 3,155 | 3,205 | +90 | +2.9% | 25,500 |
| 2024/08/15 | 3,075 | 3,150 | 3,075 | 3,115 | +40 | +1.3% | 15,900 |
| 2024/08/14 | 3,050 | 3,115 | 3,045 | 3,075 | +55 | +1.8% | 19,900 |
| 2024/08/13 | 2,986 | 3,045 | 2,930 | 3,020 | +114 | +3.9% | 22,300 |
| 2024/08/09 | 2,869 | 3,010 | 2,797 | 2,906 | +135 | +4.9% | 26,800 |
| 2024/08/08 | 2,829 | 2,883 | 2,751 | 2,771 | -121 | -4.2% | 41,700 |
| 2024/08/07 | 2,718 | 2,966 | 2,716 | 2,892 | +86 | +3.1% | 81,100 |
| 2024/08/06 | 2,696 | 2,893 | 2,668 | 2,806 | +252 | +9.9% | 55,400 |
| 2024/08/05 | 2,845 | 2,853 | 2,516 | 2,554 | -511 | -16.7% | 79,400 |
| 2024/08/02 | 3,215 | 3,230 | 3,065 | 3,065 | -335 | -9.9% | 48,800 |
| 2024/08/01 | 3,415 | 3,450 | 3,355 | 3,400 | -20 | -0.6% | 31,400 |
| 2024/07/31 | 3,210 | 3,420 | 3,210 | 3,420 | +175 | +5.4% | 28,300 |
| 2024/07/30 | 3,270 | 3,270 | 3,215 | 3,245 | -25 | -0.8% | 27,200 |
| 2024/07/29 | 3,220 | 3,270 | 3,165 | 3,270 | +100 | +3.2% | 13,500 |
| 2024/07/26 | 3,210 | 3,225 | 3,170 | 3,170 | -50 | -1.6% | 18,500 |
| 2024/07/25 | 3,295 | 3,320 | 3,210 | 3,220 | -80 | -2.4% | 40,500 |
| 2024/07/24 | 3,335 | 3,370 | 3,300 | 3,300 | -55 | -1.6% | 14,700 |
| 2024/07/23 | 3,350 | 3,395 | 3,340 | 3,355 | +55 | +1.7% | 19,800 |
| 2024/07/22 | 3,365 | 3,365 | 3,285 | 3,300 | -85 | -2.5% | 19,300 |
| 2024/07/19 | 3,370 | 3,385 | 3,330 | 3,385 | +45 | +1.3% | 17,300 |
| 2024/07/18 | 3,335 | 3,375 | 3,315 | 3,340 | -10 | -0.3% | 14,700 |
201～
250
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
