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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 868 | 880.1 | 859.7 | 866.3 | -7.3 | -0.8% | 1,664,700 |
| 2024/09/05 | 869.2 | 885.9 | 855.8 | 873.6 | -9.7 | -1.1% | 1,366,100 |
| 2024/09/04 | 900.4 | 907.5 | 882.3 | 883.3 | -42.9 | -4.6% | 1,920,300 |
| 2024/09/03 | 920.7 | 929.6 | 917.9 | 926.2 | +12.6 | +1.4% | 1,461,300 |
| 2024/09/02 | 910.5 | 923.9 | 905.5 | 913.6 | -4.5 | -0.5% | 1,797,200 |
| 2024/08/30 | 914.1 | 925 | 908.1 | 918.1 | -6.6 | -0.7% | 1,774,200 |
| 2024/08/29 | 935 | 939.8 | 922.7 | 924.7 | -27.3 | -2.9% | 1,751,200 |
| 2024/08/28 | 935 | 952 | 930.2 | 952 | +12.7 | +1.4% | 832,000 |
| 2024/08/27 | 921.3 | 940.3 | 921 | 939.3 | +11 | +1.2% | 846,100 |
| 2024/08/26 | 945 | 949 | 923.7 | 928.3 | -15.4 | -1.6% | 1,268,300 |
| 2024/08/23 | 956 | 960.7 | 941.9 | 943.7 | -8.4 | -0.9% | 1,221,800 |
| 2024/08/22 | 970.5 | 970.5 | 950.4 | 952.1 | -23.1 | -2.4% | 1,376,700 |
| 2024/08/21 | 960 | 977.7 | 958.1 | 975.2 | -6.5 | -0.7% | 1,252,800 |
| 2024/08/20 | 1,024.5 | 1,024.5 | 980.2 | 981.7 | -26.3 | -2.6% | 2,020,400 |
| 2024/08/19 | 1,029 | 1,032 | 1,003.5 | 1,008 | -22.5 | -2.2% | 1,018,100 |
| 2024/08/16 | 1,027 | 1,044 | 1,019.5 | 1,030.5 | +42.3 | +4.3% | 1,613,300 |
| 2024/08/15 | 969 | 1,006.5 | 968 | 988.2 | +22.8 | +2.4% | 1,369,900 |
| 2024/08/14 | 954.5 | 997.7 | 952.4 | 965.4 | +20.7 | +2.2% | 1,104,700 |
| 2024/08/13 | 895 | 950.2 | 895 | 944.7 | +24.1 | +2.6% | 1,617,000 |
| 2024/08/09 | 912.5 | 928.2 | 884.8 | 920.6 | +36.6 | +4.1% | 2,034,200 |
| 2024/08/08 | 868.1 | 914.6 | 868 | 884 | -14.1 | -1.6% | 2,498,800 |
| 2024/08/07 | 827.2 | 924.2 | 827 | 898.1 | +43 | +5% | 2,571,700 |
| 2024/08/06 | 867.4 | 901.9 | 820 | 855.1 | +13.7 | +1.6% | 3,178,400 |
| 2024/08/05 | 871.4 | 871.5 | 841.4 | 841.4 | -150 | -15.1% | 2,109,600 |
| 2024/08/02 | 1,041.5 | 1,056 | 991.4 | 991.4 | -110.1 | -10% | 1,869,800 |
| 2024/08/01 | 1,086 | 1,131.5 | 1,084 | 1,101.5 | +21 | +1.9% | 2,374,400 |
| 2024/07/31 | 1,015 | 1,082 | 1,011 | 1,080.5 | +69.5 | +6.9% | 2,191,500 |
| 2024/07/30 | 1,017.5 | 1,026.5 | 1,005.5 | 1,011 | -9.5 | -0.9% | 1,298,100 |
| 2024/07/29 | 999.8 | 1,028 | 996.5 | 1,020.5 | +30.1 | +3% | 934,800 |
| 2024/07/26 | 1,000 | 1,005 | 987.6 | 990.4 | -10.6 | -1.1% | 1,004,800 |
| 2024/07/25 | 1,044 | 1,047 | 1,001 | 1,001 | -58 | -5.5% | 1,102,600 |
| 2024/07/24 | 1,070 | 1,084 | 1,055.5 | 1,059 | -15 | -1.4% | 939,600 |
| 2024/07/23 | 1,059 | 1,075 | 1,058 | 1,074 | +15 | +1.4% | 802,500 |
| 2024/07/22 | 1,070 | 1,074 | 1,058 | 1,059 | -9.5 | -0.9% | 681,300 |
| 2024/07/19 | 1,070 | 1,072.5 | 1,057 | 1,068.5 | -3.5 | -0.3% | 611,100 |
| 2024/07/18 | 1,071.5 | 1,079 | 1,053.5 | 1,072 | -7.5 | -0.7% | 1,165,200 |
| 2024/07/17 | 1,059 | 1,081 | 1,058.5 | 1,079.5 | +30.5 | +2.9% | 1,004,900 |
| 2024/07/16 | 1,042 | 1,063.5 | 1,041 | 1,049 | +2 | +0.2% | 813,600 |
| 2024/07/12 | 1,041.5 | 1,051.5 | 1,036.5 | 1,047 | +2 | +0.2% | 993,800 |
| 2024/07/11 | 1,055 | 1,059 | 1,042.5 | 1,045 | -5 | -0.5% | 875,400 |
| 2024/07/10 | 1,047 | 1,053 | 1,040 | 1,050 | +5 | +0.5% | 1,063,800 |
| 2024/07/09 | 1,050 | 1,056 | 1,044.5 | 1,045 | -1.5 | -0.1% | 1,017,600 |
| 2024/07/08 | 1,045.5 | 1,053 | 1,038.5 | 1,046.5 | -3.5 | -0.3% | 1,145,900 |
| 2024/07/05 | 1,061 | 1,068 | 1,050 | 1,050 | -5.5 | -0.5% | 873,500 |
| 2024/07/04 | 1,052 | 1,060.5 | 1,045 | 1,055.5 | +4.5 | +0.4% | 817,900 |
| 2024/07/03 | 1,065.5 | 1,070 | 1,045 | 1,051 | -15 | -1.4% | 849,600 |
| 2024/07/02 | 1,055 | 1,072.5 | 1,052 | 1,066 | +11 | +1% | 1,105,200 |
| 2024/07/01 | 1,058 | 1,058 | 1,034 | 1,055 | +5.5 | +0.5% | 1,009,400 |
| 2024/06/28 | 1,045 | 1,057 | 1,044 | 1,049.5 | +8 | +0.8% | 763,700 |
| 2024/06/27 | 1,040.5 | 1,050 | 1,038 | 1,041.5 | +1 | +0.1% | 879,700 |
201～
250
件表示中 / 3735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 | 120,800円 | +37.7% | +17.5% | 4.14% | 11.13倍 | 0.58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 | 395,600円 | +9.7% | +12.9% | 4.30% | 9.35倍 | 0.80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 | 489,000円 | +13.3% | +15.2% | 0.00% | 21.69倍 | 4.34倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
| 群馬銀 | 122,800円 | +11.6% | +12.9% | 4.07% | 9.59倍 | 0.83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 |
| いよぎん | 157,700円 | -4.7% | -2.0% | 3.17% | 8.96倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
