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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 493 | 495 | 491 | 492 | +1 | +0.2% | 363,600 |
| 2022/08/25 | 489 | 494 | 488 | 491 | ±0 | ±0% | 547,700 |
| 2022/08/24 | 489 | 493 | 487 | 491 | +7 | +1.4% | 998,600 |
| 2022/08/23 | 488 | 489 | 481 | 484 | -6 | -1.2% | 480,800 |
| 2022/08/22 | 483 | 492 | 482 | 490 | +5 | +1% | 922,700 |
| 2022/08/19 | 490 | 490 | 480 | 485 | +1 | +0.2% | 682,900 |
| 2022/08/18 | 485 | 488 | 482 | 484 | -6 | -1.2% | 571,300 |
| 2022/08/17 | 488 | 494 | 487 | 490 | +7 | +1.4% | 1,036,000 |
| 2022/08/16 | 484 | 484 | 480 | 483 | +4 | +0.8% | 463,200 |
| 2022/08/15 | 480 | 482 | 478 | 479 | -1 | -0.2% | 502,600 |
| 2022/08/12 | 481 | 489 | 478 | 480 | +9 | +1.9% | 1,227,000 |
| 2022/08/10 | 472 | 475 | 464 | 471 | +1 | +0.2% | 1,260,300 |
| 2022/08/09 | 473 | 478 | 469 | 470 | -11 | -2.3% | 1,033,200 |
| 2022/08/08 | 479 | 484 | 477 | 481 | +2 | +0.4% | 633,500 |
| 2022/08/05 | 476 | 484 | 476 | 479 | -1 | -0.2% | 650,700 |
| 2022/08/04 | 482 | 482 | 473 | 480 | +1 | +0.2% | 1,181,500 |
| 2022/08/03 | 482 | 484 | 478 | 479 | -4 | -0.8% | 1,134,300 |
| 2022/08/02 | 485 | 487 | 478 | 483 | -10 | -2% | 1,251,300 |
| 2022/08/01 | 496 | 497 | 488 | 493 | -1 | -0.2% | 1,110,400 |
| 2022/07/29 | 498 | 499 | 491 | 494 | -11 | -2.2% | 1,136,700 |
| 2022/07/28 | 503 | 505 | 499 | 505 | +2 | +0.4% | 705,600 |
| 2022/07/27 | 501 | 505 | 500 | 503 | ±0 | ±0% | 738,800 |
| 2022/07/26 | 501 | 508 | 501 | 503 | +5 | +1% | 920,800 |
| 2022/07/25 | 493 | 500 | 493 | 498 | +3 | +0.6% | 531,700 |
| 2022/07/22 | 497 | 501 | 491 | 495 | -5 | -1% | 926,200 |
| 2022/07/21 | 496 | 502 | 495 | 500 | +4 | +0.8% | 822,100 |
| 2022/07/20 | 495 | 497 | 491 | 496 | +9 | +1.8% | 920,500 |
| 2022/07/19 | 491 | 491 | 485 | 487 | +4 | +0.8% | 1,038,000 |
| 2022/07/15 | 489 | 489 | 480 | 483 | -11 | -2.2% | 1,598,300 |
| 2022/07/14 | 498 | 499 | 490 | 494 | -7 | -1.4% | 1,053,500 |
| 2022/07/13 | 506 | 507 | 500 | 501 | ±0 | ±0% | 741,700 |
| 2022/07/12 | 506 | 506 | 501 | 501 | -7 | -1.4% | 979,600 |
| 2022/07/11 | 499 | 510 | 499 | 508 | +11 | +2.2% | 1,445,400 |
| 2022/07/08 | 493 | 500 | 491 | 497 | +3 | +0.6% | 1,431,800 |
| 2022/07/07 | 498 | 499 | 488 | 494 | +1 | +0.2% | 1,640,900 |
| 2022/07/06 | 497 | 503 | 493 | 493 | -8 | -1.6% | 1,435,000 |
| 2022/07/05 | 499 | 502 | 496 | 501 | +3 | +0.6% | 1,254,200 |
| 2022/07/04 | 498 | 499 | 492 | 498 | +6 | +1.2% | 1,076,300 |
| 2022/07/01 | 495 | 499 | 491 | 492 | -8 | -1.6% | 1,605,700 |
| 2022/06/30 | 488 | 504 | 486 | 500 | +10 | +2% | 2,306,500 |
| 2022/06/29 | 488 | 496 | 483 | 490 | +2 | +0.4% | 5,083,800 |
| 2022/06/28 | 476 | 491 | 473 | 488 | +13 | +2.7% | 2,038,800 |
| 2022/06/27 | 481 | 482 | 471 | 475 | +2 | +0.4% | 1,116,900 |
| 2022/06/24 | 477 | 477 | 470 | 473 | -5 | -1% | 883,700 |
| 2022/06/23 | 474 | 484 | 474 | 478 | +4 | +0.8% | 1,038,700 |
| 2022/06/22 | 474 | 477 | 472 | 474 | -3 | -0.6% | 990,400 |
| 2022/06/21 | 470 | 479 | 470 | 477 | +8 | +1.7% | 2,053,300 |
| 2022/06/20 | 470 | 477 | 466 | 469 | +2 | +0.4% | 1,324,200 |
| 2022/06/17 | 473 | 477 | 465 | 467 | -10 | -2.1% | 1,995,700 |
| 2022/06/16 | 467 | 477 | 466 | 477 | +8 | +1.7% | 1,432,900 |
551～
600
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
