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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 551 | 557 | 546 | 552 | -4 | -0.7% | 1,959,800 |
| 2023/01/24 | 554 | 558 | 550 | 556 | +2 | +0.4% | 1,750,000 |
| 2023/01/23 | 557 | 563 | 551 | 554 | +2 | +0.4% | 2,867,700 |
| 2023/01/20 | 550 | 554 | 545 | 552 | +5 | +0.9% | 1,408,200 |
| 2023/01/19 | 551 | 560 | 545 | 547 | -4 | -0.7% | 1,987,000 |
| 2023/01/18 | 547 | 553 | 528 | 551 | +8 | +1.5% | 3,790,500 |
| 2023/01/17 | 562 | 562 | 541 | 543 | -21 | -3.7% | 3,020,600 |
| 2023/01/16 | 593 | 598 | 563 | 564 | -24 | -4.1% | 3,739,600 |
| 2023/01/13 | 560 | 593 | 560 | 588 | +29 | +5.2% | 4,174,300 |
| 2023/01/12 | 546 | 566 | 544 | 559 | +11 | +2% | 3,516,200 |
| 2023/01/11 | 543 | 550 | 541 | 548 | +8 | +1.5% | 1,229,900 |
| 2023/01/10 | 541 | 553 | 539 | 540 | -6 | -1.1% | 1,675,700 |
| 2023/01/06 | 537 | 552 | 535 | 546 | +7 | +1.3% | 2,492,300 |
| 2023/01/05 | 545 | 549 | 537 | 539 | -11 | -2% | 1,886,100 |
| 2023/01/04 | 549 | 553 | 534 | 550 | +1 | +0.2% | 2,734,500 |
| 2022/12/30 | 544 | 550 | 539 | 549 | +5 | +0.9% | 1,161,100 |
| 2022/12/29 | 551 | 552 | 539 | 544 | -11 | -2% | 1,360,000 |
| 2022/12/28 | 556 | 560 | 548 | 555 | ±0 | ±0% | 1,793,500 |
| 2022/12/27 | 542 | 556 | 541 | 555 | +15 | +2.8% | 1,892,600 |
| 2022/12/26 | 544 | 544 | 535 | 540 | -4 | -0.7% | 1,025,900 |
| 2022/12/23 | 532 | 544 | 531 | 544 | +12 | +2.3% | 1,668,700 |
| 2022/12/22 | 524 | 532 | 519 | 532 | +12 | +2.3% | 2,076,900 |
| 2022/12/21 | 536 | 554 | 518 | 520 | -6 | -1.1% | 4,160,000 |
| 2022/12/20 | 509 | 535 | 507 | 526 | +20 | +4% | 3,363,200 |
| 2022/12/19 | 501 | 509 | 501 | 506 | +4 | +0.8% | 1,209,500 |
| 2022/12/16 | 505 | 510 | 500 | 502 | -1 | -0.2% | 1,800,500 |
| 2022/12/15 | 498 | 503 | 497 | 503 | +4 | +0.8% | 690,300 |
| 2022/12/14 | 499 | 502 | 496 | 499 | -4 | -0.8% | 596,300 |
| 2022/12/13 | 502 | 504 | 498 | 503 | +5 | +1% | 1,145,800 |
| 2022/12/12 | 494 | 500 | 494 | 498 | +6 | +1.2% | 1,418,100 |
| 2022/12/09 | 487 | 496 | 487 | 492 | ±0 | ±0% | 1,199,300 |
| 2022/12/08 | 490 | 494 | 483 | 492 | -1 | -0.2% | 1,651,200 |
| 2022/12/07 | 485 | 498 | 484 | 493 | +7 | +1.4% | 1,699,600 |
| 2022/12/06 | 480 | 490 | 480 | 486 | +8 | +1.7% | 1,498,700 |
| 2022/12/05 | 483 | 485 | 475 | 478 | -10 | -2% | 2,104,500 |
| 2022/12/02 | 490 | 491 | 479 | 488 | -8 | -1.6% | 3,314,400 |
| 2022/12/01 | 521 | 521 | 492 | 496 | -23 | -4.4% | 4,472,300 |
| 2022/11/30 | 524 | 527 | 518 | 519 | -4 | -0.8% | 2,881,400 |
| 2022/11/29 | 523 | 528 | 517 | 523 | -5 | -0.9% | 2,019,900 |
| 2022/11/28 | 546 | 548 | 523 | 528 | -9 | -1.7% | 2,981,100 |
| 2022/11/25 | 528 | 537 | 522 | 537 | +6 | +1.1% | 2,437,000 |
| 2022/11/24 | 513 | 535 | 513 | 531 | +26 | +5.1% | 4,902,700 |
| 2022/11/22 | 499 | 506 | 497 | 505 | +7 | +1.4% | 2,761,500 |
| 2022/11/21 | 496 | 501 | 492 | 498 | +6 | +1.2% | 1,284,700 |
| 2022/11/18 | 483 | 496 | 482 | 492 | +13 | +2.7% | 2,108,600 |
| 2022/11/17 | 472 | 480 | 472 | 479 | +9 | +1.9% | 991,100 |
| 2022/11/16 | 469 | 472 | 466 | 470 | ±0 | ±0% | 944,100 |
| 2022/11/15 | 469 | 474 | 468 | 470 | ±0 | ±0% | 747,600 |
| 2022/11/14 | 470 | 474 | 465 | 470 | -4 | -0.8% | 1,553,600 |
| 2022/11/11 | 479 | 483 | 469 | 474 | -2 | -0.4% | 1,457,500 |
451～
500
件表示中 / 3586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 | 99,900円 | +8.4% | +60.4% | 3.40% | 11.88倍 | 0.44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 |
| 京都ＦＧ | 226,700円 | +17.4% | +13.6% | 2.65% | 18.93倍 | 0.61倍 |
|
地銀上位の京都銀行が中核。近畿一円や愛知、東京にも展開。地元企業中心に株式含み益潤沢 |
| めぶきＦＧ | 66,100円 | +6.4% | +26.9% | 2.42% | 11.80倍 | 0.67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 |
| いよぎん | 151,700円 | +13.1% | +22.9% | 2.64% | 9.09倍 | 0.52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 |
| 住信ＳＢＩネ | 304,500円 | +19.8% | +11.9% | 0.61% | 16.40倍 | 2.83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 |
市場注目の銘柄
チャート関連のコラム
