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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 470 | 477 | 470 | 476 | +3 | +0.6% | 773,700 |
| 2022/11/09 | 471 | 477 | 471 | 473 | +1 | +0.2% | 763,000 |
| 2022/11/08 | 469 | 475 | 469 | 472 | +3 | +0.6% | 1,188,900 |
| 2022/11/07 | 476 | 476 | 469 | 469 | -4 | -0.8% | 1,295,500 |
| 2022/11/04 | 479 | 484 | 473 | 473 | -5 | -1% | 1,392,600 |
| 2022/11/02 | 473 | 481 | 471 | 478 | +6 | +1.3% | 1,682,100 |
| 2022/11/01 | 475 | 478 | 472 | 472 | -2 | -0.4% | 1,276,100 |
| 2022/10/31 | 475 | 478 | 470 | 474 | +4 | +0.9% | 1,497,800 |
| 2022/10/28 | 472 | 477 | 470 | 470 | -5 | -1.1% | 2,190,100 |
| 2022/10/27 | 492 | 493 | 473 | 475 | -21 | -4.2% | 1,559,200 |
| 2022/10/26 | 492 | 504 | 492 | 496 | +3 | +0.6% | 1,415,900 |
| 2022/10/25 | 494 | 496 | 489 | 493 | +6 | +1.2% | 1,206,600 |
| 2022/10/24 | 493 | 496 | 487 | 487 | -3 | -0.6% | 1,447,400 |
| 2022/10/21 | 485 | 490 | 481 | 490 | +1 | +0.2% | 1,029,500 |
| 2022/10/20 | 483 | 489 | 483 | 489 | +3 | +0.6% | 860,700 |
| 2022/10/19 | 482 | 488 | 480 | 486 | +3 | +0.6% | 626,000 |
| 2022/10/18 | 481 | 486 | 480 | 483 | +5 | +1% | 747,800 |
| 2022/10/17 | 487 | 489 | 476 | 478 | -6 | -1.2% | 734,600 |
| 2022/10/14 | 484 | 487 | 482 | 484 | +10 | +2.1% | 1,589,100 |
| 2022/10/13 | 475 | 477 | 472 | 474 | -2 | -0.4% | 834,300 |
| 2022/10/12 | 476 | 480 | 475 | 476 | +1 | +0.2% | 747,200 |
| 2022/10/11 | 474 | 480 | 474 | 475 | -2 | -0.4% | 829,000 |
| 2022/10/07 | 473 | 479 | 472 | 477 | -4 | -0.8% | 703,300 |
| 2022/10/06 | 477 | 483 | 476 | 481 | +4 | +0.8% | 1,065,200 |
| 2022/10/05 | 481 | 485 | 474 | 477 | -3 | -0.6% | 1,425,800 |
| 2022/10/04 | 480 | 482 | 471 | 480 | +15 | +3.2% | 1,339,500 |
| 2022/10/03 | 475 | 476 | 463 | 465 | -14 | -2.9% | 1,653,800 |
| 2022/09/30 | 477 | 484 | 477 | 479 | +1 | +0.2% | 1,237,300 |
| 2022/09/29 | 479 | 483 | 474 | 478 | +1 | +0.2% | 1,541,700 |
| 2022/09/28 | 475 | 478 | 472 | 477 | -3 | -0.6% | 1,166,700 |
| 2022/09/27 | 481 | 486 | 478 | 480 | -2 | -0.4% | 1,172,400 |
| 2022/09/26 | 487 | 488 | 481 | 482 | -12 | -2.4% | 1,172,100 |
| 2022/09/22 | 496 | 497 | 491 | 494 | -5 | -1% | 788,800 |
| 2022/09/21 | 500 | 507 | 499 | 499 | -5 | -1% | 1,029,200 |
| 2022/09/20 | 500 | 505 | 499 | 504 | +8 | +1.6% | 978,900 |
| 2022/09/16 | 479 | 497 | 478 | 496 | +18 | +3.8% | 1,809,600 |
| 2022/09/15 | 476 | 478 | 474 | 478 | +1 | +0.2% | 593,900 |
| 2022/09/14 | 475 | 479 | 474 | 477 | -4 | -0.8% | 717,800 |
| 2022/09/13 | 479 | 482 | 477 | 481 | +3 | +0.6% | 424,200 |
| 2022/09/12 | 483 | 483 | 477 | 478 | -4 | -0.8% | 678,600 |
| 2022/09/09 | 476 | 482 | 476 | 482 | +5 | +1% | 1,044,600 |
| 2022/09/08 | 474 | 479 | 473 | 477 | +10 | +2.1% | 1,226,800 |
| 2022/09/07 | 470 | 473 | 463 | 467 | -5 | -1.1% | 992,100 |
| 2022/09/06 | 475 | 475 | 471 | 472 | +1 | +0.2% | 467,600 |
| 2022/09/05 | 473 | 475 | 470 | 471 | -2 | -0.4% | 511,600 |
| 2022/09/02 | 473 | 475 | 470 | 473 | -1 | -0.2% | 649,500 |
| 2022/09/01 | 476 | 478 | 472 | 474 | -4 | -0.8% | 968,500 |
| 2022/08/31 | 481 | 483 | 475 | 478 | -9 | -1.8% | 1,606,100 |
| 2022/08/30 | 494 | 494 | 486 | 487 | -4 | -0.8% | 497,600 |
| 2022/08/29 | 484 | 491 | 483 | 491 | -1 | -0.2% | 613,200 |
701～
750
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
