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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 954 | 960 | 944 | 959 | +2 | +0.2% | 858,000 |
| 2015/06/25 | 968 | 972 | 957 | 957 | -21 | -2.1% | 1,087,000 |
| 2015/06/24 | 975 | 985 | 974 | 978 | +3 | +0.3% | 1,159,000 |
| 2015/06/23 | 970 | 977 | 964 | 975 | +11 | +1.1% | 1,405,000 |
| 2015/06/22 | 937 | 965 | 937 | 964 | +27 | +2.9% | 1,313,000 |
| 2015/06/19 | 930 | 943 | 923 | 937 | +20 | +2.2% | 1,193,000 |
| 2015/06/18 | 916 | 929 | 904 | 917 | +1 | +0.1% | 1,260,000 |
| 2015/06/17 | 923 | 931 | 910 | 916 | +3 | +0.3% | 1,325,000 |
| 2015/06/16 | 932 | 932 | 910 | 913 | -21 | -2.2% | 1,640,000 |
| 2015/06/15 | 931 | 939 | 924 | 934 | -4 | -0.4% | 1,135,000 |
| 2015/06/12 | 938 | 939 | 929 | 938 | +10 | +1.1% | 1,762,000 |
| 2015/06/11 | 927 | 937 | 924 | 928 | +7 | +0.8% | 1,345,000 |
| 2015/06/10 | 935 | 935 | 920 | 921 | -8 | -0.9% | 2,024,000 |
| 2015/06/09 | 945 | 952 | 929 | 929 | -29 | -3% | 1,582,000 |
| 2015/06/08 | 964 | 970 | 951 | 958 | +13 | +1.4% | 1,135,000 |
| 2015/06/05 | 940 | 947 | 935 | 945 | +2 | +0.2% | 853,000 |
| 2015/06/04 | 935 | 947 | 932 | 943 | +9 | +1% | 1,049,000 |
| 2015/06/03 | 943 | 944 | 931 | 934 | -14 | -1.5% | 835,000 |
| 2015/06/02 | 959 | 962 | 944 | 948 | -10 | -1% | 1,389,000 |
| 2015/06/01 | 935 | 958 | 935 | 958 | +14 | +1.5% | 1,114,000 |
| 2015/05/29 | 940 | 957 | 940 | 944 | -5 | -0.5% | 1,643,000 |
| 2015/05/28 | 938 | 950 | 936 | 949 | +15 | +1.6% | 1,109,000 |
| 2015/05/27 | 930 | 945 | 906 | 934 | -20 | -2.1% | 1,754,000 |
| 2015/05/26 | 957 | 963 | 952 | 954 | -7 | -0.7% | 795,000 |
| 2015/05/25 | 964 | 972 | 956 | 961 | -1 | -0.1% | 926,000 |
| 2015/05/22 | 963 | 967 | 954 | 962 | -1 | -0.1% | 915,000 |
| 2015/05/21 | 957 | 969 | 948 | 963 | +11 | +1.2% | 1,422,000 |
| 2015/05/20 | 959 | 961 | 944 | 952 | -2 | -0.2% | 1,170,000 |
| 2015/05/19 | 939 | 960 | 937 | 954 | +11 | +1.2% | 1,239,000 |
| 2015/05/18 | 929 | 944 | 912 | 943 | -1 | -0.1% | 1,437,000 |
| 2015/05/15 | 925 | 947 | 916 | 944 | +17 | +1.8% | 969,000 |
| 2015/05/14 | 941 | 950 | 927 | 927 | -23 | -2.4% | 1,001,000 |
| 2015/05/13 | 965 | 976 | 943 | 950 | -28 | -2.9% | 1,222,000 |
| 2015/05/12 | 964 | 978 | 958 | 978 | +22 | +2.3% | 1,231,000 |
| 2015/05/11 | 968 | 974 | 949 | 956 | -4 | -0.4% | 1,221,000 |
| 2015/05/08 | 940 | 963 | 939 | 960 | +22 | +2.3% | 1,462,000 |
| 2015/05/07 | 936 | 954 | 929 | 938 | +3 | +0.3% | 1,260,000 |
| 2015/05/01 | 931 | 948 | 919 | 935 | -2 | -0.2% | 1,068,000 |
| 2015/04/30 | 949 | 960 | 929 | 937 | -21 | -2.2% | 1,441,000 |
| 2015/04/28 | 952 | 964 | 952 | 958 | +7 | +0.7% | 833,000 |
| 2015/04/27 | 959 | 968 | 940 | 951 | +1 | +0.1% | 888,000 |
| 2015/04/24 | 949 | 955 | 938 | 950 | ±0 | ±0% | 1,058,000 |
| 2015/04/23 | 954 | 966 | 933 | 950 | -8 | -0.8% | 1,305,000 |
| 2015/04/22 | 950 | 970 | 949 | 958 | +19 | +2% | 1,641,000 |
| 2015/04/21 | 917 | 950 | 917 | 939 | +21 | +2.3% | 1,517,000 |
| 2015/04/20 | 904 | 928 | 892 | 918 | -1 | -0.1% | 1,024,000 |
| 2015/04/17 | 914 | 934 | 905 | 919 | +2 | +0.2% | 1,719,000 |
| 2015/04/16 | 885 | 917 | 881 | 917 | +40 | +4.6% | 1,464,000 |
| 2015/04/15 | 869 | 884 | 869 | 877 | -5 | -0.6% | 596,000 |
| 2015/04/14 | 865 | 887 | 863 | 882 | +12 | +1.4% | 636,000 |
2301～
2350
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
