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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,477 | 1,499 | 1,458.5 | 1,468.5 | +5.5 | +0.4% | 799,800 |
| 2025/09/17 | 1,472 | 1,479 | 1,454 | 1,463 | -23 | -1.5% | 879,200 |
| 2025/09/16 | 1,493 | 1,503 | 1,477.5 | 1,486 | -7.5 | -0.5% | 775,800 |
| 2025/09/12 | 1,515 | 1,515 | 1,487.5 | 1,493.5 | +8.5 | +0.6% | 1,605,400 |
| 2025/09/11 | 1,500 | 1,516 | 1,476.5 | 1,485 | -3.5 | -0.2% | 1,111,200 |
| 2025/09/10 | 1,449 | 1,496.5 | 1,445.5 | 1,488.5 | +44 | +3% | 1,326,300 |
| 2025/09/09 | 1,456.5 | 1,461 | 1,433 | 1,444.5 | -6.5 | -0.4% | 940,200 |
| 2025/09/08 | 1,439.5 | 1,459 | 1,429 | 1,451 | +11.5 | +0.8% | 1,069,200 |
| 2025/09/05 | 1,438 | 1,448 | 1,433 | 1,439.5 | +2.5 | +0.2% | 1,302,400 |
| 2025/09/04 | 1,415 | 1,437 | 1,413.5 | 1,437 | +26.5 | +1.9% | 1,004,700 |
| 2025/09/03 | 1,460 | 1,460 | 1,392.5 | 1,410.5 | -50.5 | -3.5% | 1,912,000 |
| 2025/09/02 | 1,449 | 1,473.5 | 1,438.5 | 1,461 | +18 | +1.2% | 1,026,000 |
| 2025/09/01 | 1,435 | 1,455.5 | 1,430 | 1,443 | -3 | -0.2% | 1,142,100 |
| 2025/08/29 | 1,440 | 1,450 | 1,435 | 1,446 | +11 | +0.8% | 1,123,900 |
| 2025/08/28 | 1,418.5 | 1,439 | 1,411 | 1,435 | +16 | +1.1% | 771,800 |
| 2025/08/27 | 1,421.5 | 1,429 | 1,409.5 | 1,419 | +3.5 | +0.2% | 858,700 |
| 2025/08/26 | 1,444 | 1,450 | 1,413.5 | 1,415.5 | -28.5 | -2% | 1,570,100 |
| 2025/08/25 | 1,456.5 | 1,463 | 1,436 | 1,444 | +3 | +0.2% | 974,900 |
| 2025/08/22 | 1,425.5 | 1,446.5 | 1,420 | 1,441 | +26.5 | +1.9% | 943,600 |
| 2025/08/21 | 1,420 | 1,426 | 1,410 | 1,414.5 | +1 | +0.1% | 700,300 |
| 2025/08/20 | 1,390 | 1,416 | 1,383.5 | 1,413.5 | +23.5 | +1.7% | 1,274,500 |
| 2025/08/19 | 1,436 | 1,438 | 1,388.5 | 1,390 | -46 | -3.2% | 1,320,800 |
| 2025/08/18 | 1,450 | 1,457 | 1,432.5 | 1,436 | -16.5 | -1.1% | 1,195,200 |
| 2025/08/15 | 1,417 | 1,458.5 | 1,415.5 | 1,452.5 | +43 | +3.1% | 1,860,800 |
| 2025/08/14 | 1,394 | 1,409.5 | 1,386.5 | 1,409.5 | +4.5 | +0.3% | 1,019,300 |
| 2025/08/13 | 1,396 | 1,416.5 | 1,384.5 | 1,405 | +7 | +0.5% | 1,082,300 |
| 2025/08/12 | 1,427 | 1,428.5 | 1,395.5 | 1,398 | -5 | -0.4% | 1,428,800 |
| 2025/08/08 | 1,410 | 1,414 | 1,389 | 1,403 | +9.5 | +0.7% | 1,510,700 |
| 2025/08/07 | 1,365 | 1,397 | 1,355 | 1,393.5 | +31.5 | +2.3% | 1,292,900 |
| 2025/08/06 | 1,356 | 1,366 | 1,346 | 1,362 | +23 | +1.7% | 1,139,700 |
| 2025/08/05 | 1,330 | 1,349 | 1,319.5 | 1,339 | +21.5 | +1.6% | 1,376,100 |
| 2025/08/04 | 1,310 | 1,318.5 | 1,290.5 | 1,317.5 | -58 | -4.2% | 3,028,200 |
| 2025/08/01 | 1,345.5 | 1,378.5 | 1,344 | 1,375.5 | +7.5 | +0.5% | 1,888,100 |
| 2025/07/31 | 1,348.5 | 1,374 | 1,342 | 1,368 | +30.5 | +2.3% | 1,354,400 |
| 2025/07/30 | 1,320 | 1,341.5 | 1,315 | 1,337.5 | +7.5 | +0.6% | 993,400 |
| 2025/07/29 | 1,304 | 1,337.5 | 1,296.5 | 1,330 | +32.5 | +2.5% | 1,380,600 |
| 2025/07/28 | 1,353 | 1,358.5 | 1,293 | 1,297.5 | -62.5 | -4.6% | 1,547,000 |
| 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 |
1～
50
件表示中 / 3786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 | 146,800円 | +37.7% | +17.5% | 3.41% | 13.44倍 | 0.70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 | 434,700円 | +9.7% | +12.9% | 3.91% | 10.27倍 | 0.88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 | 487,500円 | +13.3% | +15.2% | 0.00% | 21.62倍 | 4.33倍 |
|
ネット銀行大手。住宅ローン融資やＢａａＳ事業に強み。ドコモがＴＯＢで９月２５日上場廃止 |
| いよぎん | 208,300円 | -4.7% | -2.0% | 2.40% | 11.84倍 | 0.76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 |
| 群馬銀 | 155,900円 | +11.6% | +12.9% | 3.21% | 12.09倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
