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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 420 | 421 | 411 | 416 | -9 | -2.1% | 1,363,600 |
| 2022/03/29 | 427 | 427 | 422 | 425 | -5 | -1.2% | 1,290,700 |
| 2022/03/28 | 430 | 434 | 426 | 430 | -2 | -0.5% | 1,082,400 |
| 2022/03/25 | 429 | 433 | 429 | 432 | -1 | -0.2% | 1,287,500 |
| 2022/03/24 | 433 | 435 | 427 | 433 | -10 | -2.3% | 1,712,700 |
| 2022/03/23 | 442 | 444 | 438 | 443 | +1 | +0.2% | 1,142,400 |
| 2022/03/22 | 442 | 445 | 438 | 442 | +7 | +1.6% | 1,014,000 |
| 2022/03/18 | 440 | 442 | 434 | 435 | -7 | -1.6% | 1,573,100 |
| 2022/03/17 | 440 | 444 | 437 | 442 | +10 | +2.3% | 1,464,600 |
| 2022/03/16 | 431 | 435 | 430 | 432 | -3 | -0.7% | 1,118,500 |
| 2022/03/15 | 430 | 439 | 430 | 435 | +4 | +0.9% | 1,071,400 |
| 2022/03/14 | 435 | 437 | 430 | 431 | +4 | +0.9% | 697,800 |
| 2022/03/11 | 423 | 432 | 423 | 427 | +3 | +0.7% | 1,614,900 |
| 2022/03/10 | 419 | 426 | 418 | 424 | +15 | +3.7% | 1,057,400 |
| 2022/03/09 | 402 | 413 | 401 | 409 | +4 | +1% | 975,700 |
| 2022/03/08 | 413 | 413 | 403 | 405 | -11 | -2.6% | 1,416,700 |
| 2022/03/07 | 419 | 420 | 412 | 416 | -8 | -1.9% | 897,400 |
| 2022/03/04 | 426 | 431 | 423 | 424 | -4 | -0.9% | 1,789,100 |
| 2022/03/03 | 431 | 433 | 427 | 428 | +5 | +1.2% | 1,017,200 |
| 2022/03/02 | 421 | 433 | 421 | 423 | -6 | -1.4% | 1,416,100 |
| 2022/03/01 | 439 | 439 | 429 | 429 | -8 | -1.8% | 1,103,700 |
| 2022/02/28 | 418 | 438 | 418 | 437 | +16 | +3.8% | 2,231,900 |
| 2022/02/25 | 438 | 439 | 419 | 421 | -23 | -5.2% | 2,279,200 |
| 2022/02/24 | 439 | 445 | 437 | 444 | +1 | +0.2% | 1,576,800 |
| 2022/02/22 | 436 | 445 | 432 | 443 | +3 | +0.7% | 2,571,700 |
| 2022/02/21 | 437 | 443 | 435 | 440 | -1 | -0.2% | 731,800 |
| 2022/02/18 | 444 | 447 | 439 | 441 | -8 | -1.8% | 1,127,400 |
| 2022/02/17 | 451 | 452 | 447 | 449 | -5 | -1.1% | 606,200 |
| 2022/02/16 | 450 | 454 | 449 | 454 | +11 | +2.5% | 906,400 |
| 2022/02/15 | 447 | 452 | 441 | 443 | -7 | -1.6% | 1,119,500 |
| 2022/02/14 | 444 | 452 | 444 | 450 | ±0 | ±0% | 953,200 |
| 2022/02/10 | 450 | 452 | 445 | 450 | +1 | +0.2% | 1,118,200 |
| 2022/02/09 | 444 | 453 | 443 | 449 | +5 | +1.1% | 1,298,800 |
| 2022/02/08 | 442 | 447 | 438 | 444 | +1 | +0.2% | 1,089,200 |
| 2022/02/07 | 434 | 448 | 433 | 443 | +8 | +1.8% | 1,307,600 |
| 2022/02/04 | 429 | 438 | 429 | 435 | +9 | +2.1% | 1,266,500 |
| 2022/02/03 | 429 | 431 | 425 | 426 | -2 | -0.5% | 793,400 |
| 2022/02/02 | 417 | 428 | 416 | 428 | +11 | +2.6% | 923,000 |
| 2022/02/01 | 416 | 421 | 414 | 417 | -5 | -1.2% | 1,244,400 |
| 2022/01/31 | 413 | 425 | 409 | 422 | +6 | +1.4% | 1,488,500 |
| 2022/01/28 | 412 | 417 | 412 | 416 | +8 | +2% | 1,469,500 |
| 2022/01/27 | 412 | 413 | 404 | 408 | +1 | +0.2% | 1,334,600 |
| 2022/01/26 | 413 | 414 | 406 | 407 | -1 | -0.2% | 811,900 |
| 2022/01/25 | 403 | 409 | 403 | 408 | -1 | -0.2% | 878,400 |
| 2022/01/24 | 400 | 409 | 400 | 409 | +11 | +2.8% | 956,200 |
| 2022/01/21 | 397 | 400 | 391 | 398 | +1 | +0.3% | 998,900 |
| 2022/01/20 | 400 | 407 | 397 | 397 | -4 | -1% | 1,053,400 |
| 2022/01/19 | 403 | 409 | 397 | 401 | -10 | -2.4% | 1,398,000 |
| 2022/01/18 | 420 | 426 | 410 | 411 | -10 | -2.4% | 1,195,900 |
| 2022/01/17 | 419 | 424 | 418 | 421 | +3 | +0.7% | 723,600 |
751～
800
件表示中 / 3685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 | 98,500円 | +8.4% | +60.4% | 3.45% | 11.37倍 | 0.42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 |
| めぶきＦＧ | 65,600円 | +6.4% | +26.9% | 2.44% | 11.53倍 | 0.64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 |
| 住信ＳＢＩネ | 379,500円 | +19.8% | +11.9% | 0.49% | 20.44倍 | 3.53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 |
| いよぎん | 153,800円 | +13.1% | +22.9% | 2.60% | 9.08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 |
| 群馬銀 | 113,000円 | -0.2% | +31.3% | 3.98% | 10.80倍 | 0.76倍 |
|
地銀上位。県内シェアは預金、貸出金とも３５％程度で断トツ。ＮＹなど海外拠点も。国際基準行 |
市場注目の銘柄
チャート関連のコラム
