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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,013.5 | 1,017 | 997 | 1,014.5 | -10.5 | -1% | 584,000 |
| 2024/04/12 | 1,010 | 1,026.5 | 1,007.5 | 1,025 | +14.5 | +1.4% | 1,090,100 |
| 2024/04/11 | 982.7 | 1,011 | 981.5 | 1,010.5 | +17 | +1.7% | 909,500 |
| 2024/04/10 | 990 | 1,001.5 | 986.7 | 993.5 | -5.4 | -0.5% | 485,700 |
| 2024/04/09 | 1,008.5 | 1,014 | 996.6 | 998.9 | -3.1 | -0.3% | 785,300 |
| 2024/04/08 | 998.7 | 1,009.5 | 991.8 | 1,002 | +2.1 | +0.2% | 870,400 |
| 2024/04/05 | 990 | 999.9 | 980.2 | 999.9 | -18.6 | -1.8% | 1,053,200 |
| 2024/04/04 | 1,019 | 1,028 | 1,009.5 | 1,018.5 | +2.5 | +0.2% | 1,056,600 |
| 2024/04/03 | 1,002 | 1,035 | 990.6 | 1,016 | +10 | +1% | 1,198,000 |
| 2024/04/02 | 1,017 | 1,022.5 | 990 | 1,006 | -11.5 | -1.1% | 1,167,000 |
| 2024/04/01 | 1,045 | 1,054.5 | 1,014.5 | 1,017.5 | -22.5 | -2.2% | 1,061,200 |
| 2024/03/29 | 1,019 | 1,042.5 | 1,019 | 1,040 | +21.5 | +2.1% | 846,000 |
| 2024/03/28 | 1,025 | 1,036.5 | 1,012 | 1,018.5 | -19.5 | -1.9% | 869,600 |
| 2024/03/27 | 1,036.5 | 1,051.5 | 1,030.5 | 1,038 | +3.5 | +0.3% | 1,576,800 |
| 2024/03/26 | 1,027 | 1,038.5 | 1,012 | 1,034.5 | +12 | +1.2% | 687,300 |
| 2024/03/25 | 1,047 | 1,047 | 1,022.5 | 1,022.5 | -27 | -2.6% | 1,181,900 |
| 2024/03/22 | 1,054.5 | 1,054.5 | 1,031.5 | 1,049.5 | +5.5 | +0.5% | 1,344,900 |
| 2024/03/21 | 1,002 | 1,053.5 | 994 | 1,044 | +48.5 | +4.9% | 1,724,600 |
| 2024/03/19 | 993 | 1,014.5 | 982 | 995.5 | -3.5 | -0.4% | 2,214,200 |
| 2024/03/18 | 1,023.5 | 1,043 | 986.1 | 999 | +21.6 | +2.2% | 2,581,700 |
| 2024/03/15 | 970.5 | 1,001.5 | 969 | 977.4 | +2.1 | +0.2% | 1,913,900 |
| 2024/03/14 | 968.5 | 980.5 | 958.9 | 975.3 | +8.5 | +0.9% | 1,072,500 |
| 2024/03/13 | 991.6 | 1,000 | 949 | 966.8 | -9.8 | -1% | 1,862,700 |
| 2024/03/12 | 995.9 | 995.9 | 964.5 | 976.6 | -20.5 | -2.1% | 1,594,500 |
| 2024/03/11 | 1,051 | 1,054.5 | 985.2 | 997.1 | -58.4 | -5.5% | 2,434,500 |
| 2024/03/08 | 1,000 | 1,066 | 987.4 | 1,055.5 | +62.7 | +6.3% | 4,765,700 |
| 2024/03/07 | 948 | 994.1 | 944.6 | 992.8 | +49.6 | +5.3% | 2,133,700 |
| 2024/03/06 | 935.3 | 947 | 929.8 | 943.2 | +13.3 | +1.4% | 1,219,600 |
| 2024/03/05 | 930.5 | 937.3 | 910.3 | 929.9 | -0.6 | -0.1% | 1,275,900 |
| 2024/03/04 | 947 | 947 | 928.3 | 930.5 | -17.3 | -1.8% | 1,096,900 |
| 2024/03/01 | 922 | 948.8 | 918.6 | 947.8 | +30.5 | +3.3% | 1,229,400 |
| 2024/02/29 | 914.1 | 921.4 | 901.9 | 917.3 | +5.2 | +0.6% | 2,533,700 |
| 2024/02/28 | 892.6 | 927.5 | 892 | 912.1 | +20.8 | +2.3% | 1,632,300 |
| 2024/02/27 | 879 | 902.5 | 874.2 | 891.3 | +15.4 | +1.8% | 1,873,100 |
| 2024/02/26 | 890 | 893.9 | 872 | 875.9 | -9.1 | -1% | 1,270,700 |
| 2024/02/22 | 888 | 889.9 | 879.7 | 885 | -3.3 | -0.4% | 769,300 |
| 2024/02/21 | 878.4 | 892.1 | 870 | 888.3 | +12 | +1.4% | 1,398,800 |
| 2024/02/20 | 870.1 | 885.3 | 866.5 | 876.3 | +6.3 | +0.7% | 1,735,000 |
| 2024/02/19 | 835 | 870.9 | 835 | 870 | +47.7 | +5.8% | 2,101,400 |
| 2024/02/16 | 798.3 | 837.9 | 791.3 | 822.3 | +38.8 | +5% | 3,457,900 |
| 2024/02/15 | 790.5 | 799 | 778.4 | 783.5 | +1.8 | +0.2% | 985,500 |
| 2024/02/14 | 782.1 | 791.5 | 776.9 | 781.7 | +3.3 | +0.4% | 992,700 |
| 2024/02/13 | 770 | 784.5 | 750.8 | 778.4 | +11 | +1.4% | 1,265,900 |
| 2024/02/09 | 772.8 | 773.4 | 746.5 | 767.4 | -12.2 | -1.6% | 1,250,200 |
| 2024/02/08 | 789.8 | 793.6 | 776 | 779.6 | -14.2 | -1.8% | 1,070,900 |
| 2024/02/07 | 790.5 | 796.1 | 784.5 | 793.8 | -1.6 | -0.2% | 1,127,600 |
| 2024/02/06 | 798.1 | 800.5 | 791.4 | 795.4 | -9.4 | -1.2% | 1,044,700 |
| 2024/02/05 | 804.6 | 821.6 | 797.2 | 804.8 | +8.2 | +1% | 1,372,100 |
| 2024/02/02 | 800.2 | 801.8 | 789.1 | 796.6 | -6.5 | -0.8% | 756,200 |
| 2024/02/01 | 799.1 | 803.2 | 789 | 803.1 | -5.5 | -0.7% | 1,051,400 |
151～
200
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
