八十二銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 874.8 | 884.9 | 835.2 | 863.5 | -51.9 | -5.7% | 3,253,700 |
| 2025/04/08 | 879.4 | 924 | 873.4 | 915.4 | +94.5 | +11.5% | 2,477,700 |
| 2025/04/07 | 810.8 | 841.3 | 783.4 | 820.9 | -79.9 | -8.9% | 2,708,100 |
| 2025/04/04 | 935 | 939 | 875.2 | 900.8 | -67.5 | -7% | 4,239,200 |
| 2025/04/03 | 980 | 992.9 | 956.1 | 968.3 | -75.7 | -7.3% | 2,531,100 |
| 2025/04/02 | 1,046.5 | 1,049 | 1,029 | 1,044 | -5 | -0.5% | 1,253,900 |
| 2025/04/01 | 1,070 | 1,074.5 | 1,047 | 1,049 | -7 | -0.7% | 1,364,600 |
| 2025/03/31 | 1,050 | 1,069.5 | 1,025 | 1,056 | -28 | -2.6% | 1,745,400 |
| 2025/03/28 | 1,104 | 1,125.5 | 1,080.5 | 1,084 | -31.5 | -2.8% | 2,226,800 |
| 2025/03/27 | 1,065 | 1,169.5 | 1,063 | 1,115.5 | +39.5 | +3.7% | 6,593,800 |
| 2025/03/26 | 1,086.5 | 1,086.5 | 1,061.5 | 1,076 | -11 | -1% | 1,464,800 |
| 2025/03/25 | 1,104.5 | 1,108.5 | 1,080.5 | 1,087 | -6 | -0.5% | 1,332,400 |
| 2025/03/24 | 1,105 | 1,105 | 1,089.5 | 1,093 | -12.5 | -1.1% | 1,270,700 |
| 2025/03/21 | 1,067 | 1,108.5 | 1,067 | 1,105.5 | +45.5 | +4.3% | 2,332,700 |
| 2025/03/19 | 1,049 | 1,073 | 1,047 | 1,060 | +6 | +0.6% | 1,421,900 |
| 2025/03/18 | 1,041 | 1,059.5 | 1,028 | 1,054 | +29 | +2.8% | 1,980,800 |
| 2025/03/17 | 1,015 | 1,032.5 | 1,012.5 | 1,025 | +18.5 | +1.8% | 1,587,600 |
| 2025/03/14 | 980.5 | 1,009 | 978.9 | 1,006.5 | +28 | +2.9% | 2,353,600 |
| 2025/03/13 | 960 | 978.5 | 959.1 | 978.5 | +12.5 | +1.3% | 1,326,500 |
| 2025/03/12 | 950 | 972.6 | 944.8 | 966 | +21.4 | +2.3% | 1,923,500 |
| 2025/03/11 | 947.9 | 949.3 | 925 | 944.6 | -17.4 | -1.8% | 1,699,400 |
| 2025/03/10 | 978 | 978 | 962 | 962 | -14 | -1.4% | 1,113,000 |
| 2025/03/07 | 970 | 978.2 | 960.4 | 976 | -3.5 | -0.4% | 1,162,700 |
| 2025/03/06 | 970.1 | 982 | 968.3 | 979.5 | +9 | +0.9% | 1,019,300 |
| 2025/03/05 | 961 | 978.3 | 960.3 | 970.5 | +2.6 | +0.3% | 991,200 |
| 2025/03/04 | 970 | 974.8 | 961 | 967.9 | -6.2 | -0.6% | 869,600 |
| 2025/03/03 | 976.4 | 981.1 | 959.5 | 974.1 | +10 | +1% | 1,177,000 |
| 2025/02/28 | 979.4 | 983.3 | 962.5 | 964.1 | -20.7 | -2.1% | 1,718,800 |
| 2025/02/27 | 987 | 990.2 | 973.5 | 984.8 | +1.1 | +0.1% | 3,124,400 |
| 2025/02/26 | 999 | 999.7 | 977.2 | 983.7 | -12.4 | -1.2% | 1,391,900 |
| 2025/02/25 | 997.3 | 1,004.5 | 985.6 | 996.1 | -10.4 | -1% | 1,469,300 |
| 2025/02/21 | 975 | 1,008.5 | 970.5 | 1,006.5 | +29.1 | +3% | 2,298,500 |
| 2025/02/20 | 983.3 | 994 | 964.7 | 977.4 | -5.9 | -0.6% | 1,092,300 |
| 2025/02/19 | 1,010 | 1,021 | 981.2 | 983.3 | -21.7 | -2.2% | 1,047,500 |
| 2025/02/18 | 993 | 1,006 | 983.1 | 1,005 | +18.2 | +1.8% | 1,256,800 |
| 2025/02/17 | 980 | 993.6 | 979.3 | 986.8 | +13.2 | +1.4% | 1,158,300 |
| 2025/02/14 | 958.3 | 977.3 | 953.9 | 973.6 | +14.9 | +1.6% | 882,800 |
| 2025/02/13 | 954 | 971.2 | 953.8 | 958.7 | +4.7 | +0.5% | 951,800 |
| 2025/02/12 | 950 | 963.1 | 945.9 | 954 | +1.3 | +0.1% | 1,658,800 |
| 2025/02/10 | 961.1 | 961.1 | 944.8 | 952.7 | -16.6 | -1.7% | 1,338,500 |
| 2025/02/07 | 975 | 978.9 | 962.2 | 969.3 | -3.6 | -0.4% | 1,041,500 |
| 2025/02/06 | 985.1 | 990 | 972.9 | 972.9 | -5.6 | -0.6% | 1,055,000 |
| 2025/02/05 | 985 | 996.9 | 975 | 978.5 | -4.1 | -0.4% | 1,303,900 |
| 2025/02/04 | 994.9 | 994.9 | 979.3 | 982.6 | +2.7 | +0.3% | 1,358,300 |
| 2025/02/03 | 1,008 | 1,008 | 975.1 | 979.9 | -41.1 | -4% | 1,901,900 |
| 2025/01/31 | 1,025 | 1,025.5 | 1,011 | 1,021 | +2.5 | +0.2% | 1,135,600 |
| 2025/01/30 | 1,009 | 1,020 | 1,005 | 1,018.5 | +15 | +1.5% | 1,322,800 |
| 2025/01/29 | 1,000.5 | 1,009.5 | 992 | 1,003.5 | -0.5 | ±0% | 1,221,400 |
| 2025/01/28 | 988.1 | 1,005 | 988.1 | 1,004 | +11 | +1.1% | 1,024,500 |
| 2025/01/27 | 992 | 1,002.5 | 990.3 | 993 | +6.4 | +0.6% | 1,128,500 |
1～
50
件表示中 / 3676件
類似銘柄と比較する
現在ご覧いただいている「八十二」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 |
|---|---|---|---|---|---|---|---|---|
| 八十二 | 92,900円 | +8.4% | +60.4% | 3.66% | 10.72倍 | 0.40倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率、長野銀行を完全子会社化 |
| めぶきＦＧ | 63,700円 | +6.4% | +26.9% | 2.51% | 11.20倍 | 0.64倍 |
|
傘下に地銀大手の常陽銀と足利銀。茨城と栃木でシェア首位、北関東軸に１都１府７県へ展開 |
| 住信ＳＢＩネ | 371,000円 | +19.8% | +11.9% | 0.50% | 19.98倍 | 3.45倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業を育成中。高効率経営 |
| 群馬銀 | 112,600円 | -0.2% | +31.3% | 4.00% | 10.77倍 | 0.76倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
| いよぎん | 150,300円 | +13.1% | +22.9% | 2.66% | 8.87倍 | 0.51倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
市場注目の銘柄
チャート関連のコラム
