愛媛銀行

8541 / 東証プライム / 銀行業

1,176 +23 (+1.99%)

株価：2025/08/20 15:30 15分ディレイ

愛媛銀行の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2020/07/10	1,150	1,159	1,144	1,148	-15	-1.3%	64,000
2020/07/09	1,162	1,172	1,154	1,163	-1	-0.1%	49,300
2020/07/08	1,180	1,187	1,162	1,164	-24	-2%	27,100
2020/07/07	1,200	1,200	1,177	1,188	-13	-1.1%	31,700
2020/07/06	1,188	1,205	1,185	1,201	+16	+1.4%	29,800
2020/07/03	1,171	1,185	1,163	1,185	+19	+1.6%	28,500
2020/07/02	1,167	1,189	1,152	1,166	-1	-0.1%	59,900
2020/07/01	1,169	1,169	1,150	1,167	+2	+0.2%	48,800
2020/06/30	1,190	1,193	1,164	1,165	-26	-2.2%	52,300
2020/06/29	1,189	1,198	1,182	1,191	+5	+0.4%	62,400
2020/06/26	1,189	1,198	1,176	1,186	+6	+0.5%	90,400
2020/06/25	1,166	1,180	1,161	1,180	+14	+1.2%	35,100
2020/06/24	1,179	1,179	1,163	1,166	-13	-1.1%	17,900
2020/06/23	1,190	1,190	1,161	1,179	+1	+0.1%	26,100
2020/06/22	1,172	1,185	1,172	1,178	-4	-0.3%	16,200
2020/06/19	1,179	1,189	1,160	1,182	+9	+0.8%	67,300
2020/06/18	1,163	1,178	1,149	1,173	+2	+0.2%	25,700
2020/06/17	1,180	1,180	1,162	1,171	-6	-0.5%	28,600
2020/06/16	1,152	1,178	1,139	1,177	+40	+3.5%	44,100
2020/06/15	1,143	1,160	1,137	1,137	-6	-0.5%	23,000
2020/06/12	1,150	1,164	1,142	1,143	-37	-3.1%	67,200
2020/06/11	1,163	1,189	1,156	1,180	+6	+0.5%	35,300
2020/06/10	1,186	1,187	1,164	1,174	-16	-1.3%	40,800
2020/06/09	1,194	1,200	1,178	1,190	+1	+0.1%	38,900
2020/06/08	1,184	1,197	1,178	1,189	+14	+1.2%	36,500
2020/06/05	1,183	1,195	1,166	1,175	-8	-0.7%	43,100
2020/06/04	1,190	1,197	1,171	1,183	-3	-0.3%	68,200
2020/06/03	1,175	1,187	1,166	1,186	+19	+1.6%	27,000
2020/06/02	1,161	1,173	1,146	1,167	+24	+2.1%	39,300
2020/06/01	1,190	1,190	1,136	1,143	-49	-4.1%	45,600
2020/05/29	1,156	1,203	1,156	1,192	+31	+2.7%	127,300
2020/05/28	1,137	1,164	1,131	1,161	+26	+2.3%	62,300
2020/05/27	1,131	1,138	1,112	1,135	+7	+0.6%	35,700
2020/05/26	1,112	1,129	1,108	1,128	+22	+2%	48,300
2020/05/25	1,109	1,112	1,103	1,106	-9	-0.8%	32,900
2020/05/22	1,129	1,129	1,110	1,115	-3	-0.3%	20,400
2020/05/21	1,119	1,125	1,112	1,118	+4	+0.4%	27,100
2020/05/20	1,099	1,114	1,099	1,114	+6	+0.5%	29,900
2020/05/19	1,133	1,133	1,096	1,108	-9	-0.8%	68,900
2020/05/18	1,130	1,130	1,112	1,117	-13	-1.2%	37,600
2020/05/15	1,115	1,139	1,111	1,130	+22	+2%	50,300
2020/05/14	1,118	1,118	1,103	1,108	-7	-0.6%	21,100
2020/05/13	1,097	1,118	1,093	1,115	+10	+0.9%	32,800
2020/05/12	1,109	1,109	1,095	1,105	+1	+0.1%	16,800
2020/05/11	1,110	1,113	1,100	1,104	-2	-0.2%	39,400
2020/05/08	1,105	1,113	1,087	1,106	+1	+0.1%	74,100
2020/05/07	1,102	1,121	1,095	1,105	+4	+0.4%	74,300
2020/05/01	1,089	1,104	1,084	1,101	+8	+0.7%	39,900
2020/04/30	1,119	1,131	1,093	1,093	-14	-1.3%	80,200
2020/04/28	1,109	1,115	1,101	1,107	-9	-0.8%	32,900

1251～ 1300 件表示中 / 3766件

類似銘柄と比較する

現在ご覧いただいている「愛媛銀」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	特色
愛媛銀	117,600円	+2.8%	+0.8%	3.06%	7.92倍	0.34倍	四国全域へ展開する第二地銀。県内預貯金シェア１割強。首脳陣は生え抜き。ネット専業支店も
佐賀銀	284,400円	+1.4%	+4.5%	3.16%	6.00倍	0.41倍	地銀中位。県内は貸出金シェア４割超、預金シェア５割超。福岡県にも多数出店して開拓
福井銀	197,400円	+5.7%	-5.8%	2.94%	10.40倍	0.34倍	福井県地盤に石川、富山にも展開。地銀中位行。福邦銀行を２４年１０月に完全子会社化、２６年合併
東和銀	88,000円	-2.2%	-53.0%	3.98%	10.40倍	0.35倍	第二地銀。群馬２番手。埼玉、東京にも展開。栃木銀・筑波銀と連携進む。２４年に公的資金を完済
北日銀	362,500円	+6.5%	-15.7%	2.76%	9.72倍	0.35倍	岩手県中心に八戸から仙台までの東北太平洋岸で展開。地銀中位。県内、個人へのシフト強める