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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,360 | 1,367 | 1,349.5 | 1,360 | ±0 | ±0% | 1,176,900 |
| 2025/07/24 | 1,333 | 1,366 | 1,328.5 | 1,360 | +49.5 | +3.8% | 1,437,200 |
| 2025/07/23 | 1,314.5 | 1,320.5 | 1,290 | 1,310.5 | +17 | +1.3% | 2,634,900 |
| 2025/07/22 | 1,302.5 | 1,306.5 | 1,278.5 | 1,293.5 | +1 | +0.1% | 1,333,300 |
| 2025/07/18 | 1,297.5 | 1,304.5 | 1,287 | 1,292.5 | +2 | +0.2% | 905,900 |
| 2025/07/17 | 1,263.5 | 1,291.5 | 1,261 | 1,290.5 | +27 | +2.1% | 954,000 |
| 2025/07/16 | 1,259.5 | 1,274.5 | 1,257 | 1,263.5 | -0.5 | ±0% | 1,103,000 |
| 2025/07/15 | 1,264 | 1,286 | 1,260 | 1,264 | +8.5 | +0.7% | 1,300,100 |
| 2025/07/14 | 1,259 | 1,263 | 1,242.5 | 1,255.5 | -2.5 | -0.2% | 1,074,800 |
| 2025/07/11 | 1,232 | 1,269 | 1,232 | 1,258 | +34.5 | +2.8% | 1,830,600 |
| 2025/07/10 | 1,209.5 | 1,231.5 | 1,209.5 | 1,223.5 | +14.5 | +1.2% | 1,668,000 |
| 2025/07/09 | 1,192.5 | 1,212 | 1,188.5 | 1,209 | +18.5 | +1.6% | 1,562,800 |
| 2025/07/08 | 1,192 | 1,200 | 1,185 | 1,190.5 | -10.5 | -0.9% | 1,510,800 |
| 2025/07/07 | 1,201 | 1,209 | 1,191.5 | 1,201 | -7 | -0.6% | 1,267,000 |
| 2025/07/04 | 1,200 | 1,212 | 1,186.5 | 1,208 | +21 | +1.8% | 1,331,500 |
| 2025/07/03 | 1,186 | 1,190 | 1,174.5 | 1,187 | -3 | -0.3% | 1,129,700 |
| 2025/07/02 | 1,175.5 | 1,191.5 | 1,175.5 | 1,190 | +10 | +0.8% | 1,379,200 |
| 2025/07/01 | 1,163 | 1,183.5 | 1,153 | 1,180 | +9 | +0.8% | 1,773,900 |
| 2025/06/30 | 1,178 | 1,179.5 | 1,169 | 1,171 | +2 | +0.2% | 959,000 |
| 2025/06/27 | 1,175 | 1,188 | 1,165 | 1,169 | -3 | -0.3% | 1,212,200 |
| 2025/06/26 | 1,161.5 | 1,173.5 | 1,161.5 | 1,172 | +3.5 | +0.3% | 1,224,300 |
| 2025/06/25 | 1,177 | 1,179 | 1,158 | 1,168.5 | -3 | -0.3% | 1,180,500 |
| 2025/06/24 | 1,183 | 1,189.5 | 1,169 | 1,171.5 | +1.5 | +0.1% | 1,071,500 |
| 2025/06/23 | 1,170 | 1,178.5 | 1,163.5 | 1,170 | -1.5 | -0.1% | 1,391,700 |
| 2025/06/20 | 1,180 | 1,189 | 1,170 | 1,171.5 | -11 | -0.9% | 2,688,400 |
| 2025/06/19 | 1,184 | 1,189.5 | 1,175.5 | 1,182.5 | +3.5 | +0.3% | 1,309,000 |
| 2025/06/18 | 1,186 | 1,191.5 | 1,172 | 1,179 | -14 | -1.2% | 1,351,800 |
| 2025/06/17 | 1,192 | 1,199 | 1,190 | 1,193 | +1 | +0.1% | 1,165,500 |
| 2025/06/16 | 1,193 | 1,206.5 | 1,187.5 | 1,192 | +10 | +0.8% | 1,181,900 |
| 2025/06/13 | 1,186.5 | 1,187.5 | 1,162.5 | 1,182 | +6.5 | +0.6% | 2,219,000 |
| 2025/06/12 | 1,157.5 | 1,179 | 1,157.5 | 1,175.5 | +18.5 | +1.6% | 1,210,100 |
| 2025/06/11 | 1,171.5 | 1,175 | 1,154 | 1,157 | -15.5 | -1.3% | 1,124,200 |
| 2025/06/10 | 1,191 | 1,194.5 | 1,166.5 | 1,172.5 | -16.5 | -1.4% | 1,159,400 |
| 2025/06/09 | 1,199 | 1,200 | 1,180.5 | 1,189 | +4.5 | +0.4% | 846,800 |
| 2025/06/06 | 1,199 | 1,202 | 1,175.5 | 1,184.5 | -7 | -0.6% | 917,200 |
| 2025/06/05 | 1,200 | 1,208.5 | 1,181.5 | 1,191.5 | -16.5 | -1.4% | 981,800 |
| 2025/06/04 | 1,196.5 | 1,224 | 1,194 | 1,208 | +16 | +1.3% | 1,708,900 |
| 2025/06/03 | 1,205 | 1,219 | 1,192 | 1,192 | -9.5 | -0.8% | 1,377,300 |
| 2025/06/02 | 1,174 | 1,212 | 1,168.5 | 1,201.5 | +27.5 | +2.3% | 2,271,900 |
| 2025/05/30 | 1,147 | 1,179.5 | 1,143 | 1,174 | +20.5 | +1.8% | 1,524,200 |
| 2025/05/29 | 1,145 | 1,162 | 1,141.5 | 1,153.5 | +12.5 | +1.1% | 937,700 |
| 2025/05/28 | 1,150 | 1,156.5 | 1,139 | 1,141 | -3.5 | -0.3% | 856,900 |
| 2025/05/27 | 1,140 | 1,146 | 1,124 | 1,144.5 | +2.5 | +0.2% | 481,100 |
| 2025/05/26 | 1,156.5 | 1,163.5 | 1,133.5 | 1,142 | -11.5 | -1% | 871,700 |
| 2025/05/23 | 1,163 | 1,175 | 1,149.5 | 1,153.5 | +1 | +0.1% | 1,229,600 |
| 2025/05/22 | 1,139.5 | 1,154 | 1,136 | 1,152.5 | -1 | -0.1% | 1,425,600 |
| 2025/05/21 | 1,150 | 1,175 | 1,150 | 1,153.5 | +18.5 | +1.6% | 2,160,000 |
| 2025/05/20 | 1,136.5 | 1,149.5 | 1,124 | 1,135 | -1 | -0.1% | 1,013,300 |
| 2025/05/19 | 1,114.5 | 1,147.5 | 1,112 | 1,136 | +20 | +1.8% | 1,235,600 |
| 2025/05/16 | 1,159 | 1,159 | 1,113.5 | 1,116 | -24 | -2.1% | 2,030,200 |
1～
50
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「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 | 136,000円 | +37.7% | +17.5% | 3.68% | 12.51倍 | 0.65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。２６年１月長野銀行を合併 |
| ふくおか | 423,700円 | +9.7% | +12.9% | 4.01% | 10.01倍 | 0.86倍 |
|
福岡銀行を中心に九州地銀４行を抱える。総資産で地銀首位級。ネット専業「みんなの銀行」も |
| 住信ＳＢＩネ | 488,000円 | +13.3% | +15.2% | 0.00% | 21.64倍 | 4.33倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
| 群馬銀 | 139,700円 | +11.6% | +12.9% | 3.58% | 10.91倍 | 0.95倍 |
|
県内シェアは預金、貸出金とも３５％程度で断トツ。第四北越ＦＧと２７年４月に経営統合で合意 |
| いよぎん | 180,000円 | -4.7% | -2.0% | 2.78% | 10.23倍 | 0.66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
