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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,011 | 1,012 | 990 | 1,004.5 | -7.5 | -0.7% | 1,436,300 |
| 2024/06/21 | 1,014.5 | 1,021.5 | 1,007.5 | 1,012 | +6 | +0.6% | 1,350,100 |
| 2024/06/20 | 1,013 | 1,016.5 | 998.4 | 1,006 | -11 | -1.1% | 751,800 |
| 2024/06/19 | 1,010 | 1,036.5 | 1,010 | 1,017 | +11.5 | +1.1% | 1,248,000 |
| 2024/06/18 | 1,010 | 1,010 | 995.5 | 1,005.5 | +10.6 | +1.1% | 871,500 |
| 2024/06/17 | 1,009 | 1,018 | 987.3 | 994.9 | -7.1 | -0.7% | 1,091,600 |
| 2024/06/14 | 999 | 1,009.5 | 993 | 1,002 | -1.5 | -0.1% | 1,702,800 |
| 2024/06/13 | 1,018 | 1,023.5 | 998.1 | 1,003.5 | -13.5 | -1.3% | 835,800 |
| 2024/06/12 | 1,010 | 1,020.5 | 1,005.5 | 1,017 | -2 | -0.2% | 1,036,700 |
| 2024/06/11 | 1,033 | 1,038 | 1,018 | 1,019 | -6 | -0.6% | 987,200 |
| 2024/06/10 | 1,015 | 1,032 | 1,015 | 1,025 | +13.5 | +1.3% | 882,500 |
| 2024/06/07 | 1,018 | 1,034.5 | 1,007 | 1,011.5 | -4 | -0.4% | 991,900 |
| 2024/06/06 | 1,024.5 | 1,034.5 | 1,011 | 1,015.5 | -3 | -0.3% | 1,520,200 |
| 2024/06/05 | 1,015 | 1,029.5 | 1,005.5 | 1,018.5 | -18 | -1.7% | 1,953,000 |
| 2024/06/04 | 1,068 | 1,076 | 1,031 | 1,036.5 | -42 | -3.9% | 1,917,700 |
| 2024/06/03 | 1,097 | 1,097 | 1,078.5 | 1,078.5 | -8 | -0.7% | 1,335,300 |
| 2024/05/31 | 1,074.5 | 1,091.5 | 1,071 | 1,086.5 | +19 | +1.8% | 1,575,800 |
| 2024/05/30 | 1,059 | 1,073.5 | 1,046.5 | 1,067.5 | +2 | +0.2% | 1,193,300 |
| 2024/05/29 | 1,069 | 1,085.5 | 1,059.5 | 1,065.5 | +1 | +0.1% | 1,561,700 |
| 2024/05/28 | 1,052 | 1,074 | 1,047 | 1,064.5 | +12 | +1.1% | 949,100 |
| 2024/05/27 | 1,047 | 1,054 | 1,038 | 1,052.5 | +15.5 | +1.5% | 677,300 |
| 2024/05/24 | 1,033.5 | 1,048.5 | 1,031 | 1,037 | -7.5 | -0.7% | 747,200 |
| 2024/05/23 | 1,052 | 1,056 | 1,033.5 | 1,044.5 | -5.5 | -0.5% | 905,900 |
| 2024/05/22 | 1,046 | 1,064 | 1,044.5 | 1,050 | +2.5 | +0.2% | 1,075,200 |
| 2024/05/21 | 1,044 | 1,056.5 | 1,037.5 | 1,047.5 | -0.5 | ±0% | 1,039,400 |
| 2024/05/20 | 1,031 | 1,053.5 | 1,030 | 1,048 | +8 | +0.8% | 1,155,300 |
| 2024/05/17 | 1,022 | 1,045 | 1,018.5 | 1,040 | +10 | +1% | 803,100 |
| 2024/05/16 | 1,050.5 | 1,055 | 1,021 | 1,030 | -26 | -2.5% | 1,059,100 |
| 2024/05/15 | 1,058 | 1,071 | 1,043.5 | 1,056 | -12 | -1.1% | 1,408,300 |
| 2024/05/14 | 1,083.5 | 1,090.5 | 1,057 | 1,068 | -28 | -2.6% | 1,380,900 |
| 2024/05/13 | 1,060 | 1,107.5 | 1,049.5 | 1,096 | +35 | +3.3% | 2,332,700 |
| 2024/05/10 | 1,049 | 1,065.5 | 1,042 | 1,061 | +12 | +1.1% | 1,366,100 |
| 2024/05/09 | 1,050 | 1,060 | 1,041.5 | 1,049 | +10 | +1% | 982,100 |
| 2024/05/08 | 1,030 | 1,045 | 1,025 | 1,039 | +7 | +0.7% | 793,900 |
| 2024/05/07 | 1,049.5 | 1,049.5 | 1,030 | 1,032 | -17.5 | -1.7% | 810,000 |
| 2024/05/02 | 1,044 | 1,060.5 | 1,041 | 1,049.5 | +10 | +1% | 1,015,400 |
| 2024/05/01 | 1,036 | 1,044 | 1,012.5 | 1,039.5 | -14.5 | -1.4% | 1,052,900 |
| 2024/04/30 | 1,040.5 | 1,055.5 | 1,020.5 | 1,054 | +3 | +0.3% | 1,237,500 |
| 2024/04/26 | 1,040 | 1,057.5 | 1,036 | 1,051 | +18.5 | +1.8% | 1,530,800 |
| 2024/04/25 | 1,024 | 1,046.5 | 1,021 | 1,032.5 | -2.5 | -0.2% | 938,400 |
| 2024/04/24 | 1,035 | 1,060.5 | 1,030.5 | 1,035 | -3.5 | -0.3% | 1,294,300 |
| 2024/04/23 | 1,041 | 1,051 | 1,033.5 | 1,038.5 | +5 | +0.5% | 958,500 |
| 2024/04/22 | 1,028 | 1,043 | 1,008.5 | 1,033.5 | +21 | +2.1% | 1,282,200 |
| 2024/04/19 | 1,034.5 | 1,035 | 991 | 1,012.5 | -12 | -1.2% | 1,511,200 |
| 2024/04/18 | 973 | 1,047.5 | 970 | 1,024.5 | +61.7 | +6.4% | 2,452,900 |
| 2024/04/17 | 986.3 | 986.7 | 961.1 | 962.8 | -23.9 | -2.4% | 783,500 |
| 2024/04/16 | 1,005 | 1,012 | 982 | 986.7 | -27.8 | -2.7% | 1,139,500 |
| 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 |
201～
250
件表示中 / 3683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 | 97,300円 | +8.4% | +60.4% | 3.49% | 11.23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 |
| 住信ＳＢＩネ | 374,000円 | +19.8% | +11.9% | 0.49% | 20.14倍 | 3.48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 | 154,000円 | +13.1% | +22.9% | 2.60% | 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 |
| 群馬銀 | 113,400円 | -0.2% | +31.3% | 3.97% | 10.84倍 | 0.77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 |
| 山口ＦＧ | 153,200円 | +16.4% | +27.4% | 3.92% | 9.80倍 | 0.51倍 |
|
傘下に山口銀、もみじ銀、北九州銀。証券やリースにも展開し、金融コングロマリット化を標榜 |
市場注目の銘柄
チャート関連のコラム
