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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 472 | 477 | 469 | 469 | -1 | -0.2% | 1,170,000 |
| 2022/06/14 | 474 | 476 | 467 | 470 | -2 | -0.4% | 1,116,200 |
| 2022/06/13 | 463 | 474 | 463 | 472 | +4 | +0.9% | 1,209,000 |
| 2022/06/10 | 464 | 470 | 464 | 468 | ±0 | ±0% | 1,478,100 |
| 2022/06/09 | 463 | 472 | 463 | 468 | ±0 | ±0% | 1,442,700 |
| 2022/06/08 | 472 | 479 | 468 | 468 | -5 | -1.1% | 1,354,400 |
| 2022/06/07 | 469 | 480 | 469 | 473 | +5 | +1.1% | 1,304,300 |
| 2022/06/06 | 464 | 469 | 464 | 468 | +2 | +0.4% | 797,400 |
| 2022/06/03 | 465 | 469 | 463 | 466 | -1 | -0.2% | 1,243,300 |
| 2022/06/02 | 462 | 469 | 460 | 467 | +5 | +1.1% | 1,007,400 |
| 2022/06/01 | 457 | 463 | 456 | 462 | +13 | +2.9% | 1,305,100 |
| 2022/05/31 | 454 | 458 | 448 | 449 | -4 | -0.9% | 1,529,100 |
| 2022/05/30 | 445 | 457 | 444 | 453 | +12 | +2.7% | 2,994,700 |
| 2022/05/27 | 444 | 445 | 437 | 441 | +3 | +0.7% | 1,025,500 |
| 2022/05/26 | 434 | 443 | 434 | 438 | +4 | +0.9% | 1,041,600 |
| 2022/05/25 | 432 | 440 | 430 | 434 | +6 | +1.4% | 1,485,500 |
| 2022/05/24 | 434 | 438 | 428 | 428 | -7 | -1.6% | 1,366,900 |
| 2022/05/23 | 431 | 438 | 431 | 435 | +7 | +1.6% | 1,179,800 |
| 2022/05/20 | 422 | 430 | 422 | 428 | +2 | +0.5% | 1,114,400 |
| 2022/05/19 | 423 | 429 | 420 | 426 | -9 | -2.1% | 1,153,600 |
| 2022/05/18 | 430 | 438 | 430 | 435 | +8 | +1.9% | 1,301,400 |
| 2022/05/17 | 433 | 436 | 427 | 427 | -9 | -2.1% | 1,369,800 |
| 2022/05/16 | 445 | 447 | 430 | 436 | -9 | -2% | 1,585,300 |
| 2022/05/13 | 436 | 448 | 431 | 445 | +1 | +0.2% | 1,428,600 |
| 2022/05/12 | 447 | 454 | 444 | 444 | -3 | -0.7% | 1,044,900 |
| 2022/05/11 | 448 | 452 | 444 | 447 | -8 | -1.8% | 1,472,500 |
| 2022/05/10 | 451 | 458 | 450 | 455 | +2 | +0.4% | 1,019,700 |
| 2022/05/09 | 462 | 464 | 453 | 453 | -9 | -1.9% | 1,037,200 |
| 2022/05/06 | 454 | 464 | 454 | 462 | +8 | +1.8% | 1,477,400 |
| 2022/05/02 | 441 | 462 | 436 | 454 | +26 | +6.1% | 3,400,300 |
| 2022/04/28 | 409 | 428 | 406 | 428 | +27 | +6.7% | 1,633,200 |
| 2022/04/27 | 411 | 414 | 400 | 401 | -17 | -4.1% | 3,279,300 |
| 2022/04/26 | 419 | 422 | 418 | 418 | -1 | -0.2% | 1,145,200 |
| 2022/04/25 | 417 | 419 | 414 | 419 | -2 | -0.5% | 829,200 |
| 2022/04/22 | 423 | 425 | 416 | 421 | -5 | -1.2% | 851,200 |
| 2022/04/21 | 430 | 434 | 425 | 426 | ±0 | ±0% | 846,800 |
| 2022/04/20 | 427 | 428 | 423 | 426 | +3 | +0.7% | 1,821,000 |
| 2022/04/19 | 421 | 424 | 418 | 423 | +5 | +1.2% | 728,400 |
| 2022/04/18 | 414 | 418 | 411 | 418 | +1 | +0.2% | 686,500 |
| 2022/04/15 | 414 | 418 | 414 | 417 | +1 | +0.2% | 484,800 |
| 2022/04/14 | 416 | 421 | 416 | 416 | ±0 | ±0% | 619,900 |
| 2022/04/13 | 414 | 418 | 411 | 416 | -1 | -0.2% | 913,400 |
| 2022/04/12 | 416 | 422 | 415 | 417 | +1 | +0.2% | 976,700 |
| 2022/04/11 | 411 | 419 | 411 | 416 | +5 | +1.2% | 889,400 |
| 2022/04/08 | 413 | 414 | 409 | 411 | +2 | +0.5% | 904,300 |
| 2022/04/07 | 406 | 411 | 403 | 409 | +1 | +0.2% | 971,300 |
| 2022/04/06 | 412 | 414 | 406 | 408 | -1 | -0.2% | 1,009,000 |
| 2022/04/05 | 417 | 419 | 409 | 409 | -5 | -1.2% | 1,216,700 |
| 2022/04/04 | 410 | 414 | 409 | 414 | +3 | +0.7% | 769,000 |
| 2022/04/01 | 404 | 411 | 402 | 411 | +4 | +1% | 972,600 |
601～
650
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
