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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 479 | 480 | 471 | 476 | +1 | +0.2% | 1,062,000 |
| 2010/08/04 | 479 | 479 | 472 | 475 | -4 | -0.8% | 836,000 |
| 2010/08/03 | 479 | 484 | 473 | 479 | +2 | +0.4% | 1,174,000 |
| 2010/08/02 | 492 | 496 | 477 | 477 | -18 | -3.6% | 1,236,000 |
| 2010/07/30 | 499 | 502 | 490 | 495 | -4 | -0.8% | 758,000 |
| 2010/07/29 | 499 | 504 | 497 | 499 | ±0 | ±0% | 866,000 |
| 2010/07/28 | 495 | 500 | 492 | 499 | +9 | +1.8% | 466,000 |
| 2010/07/27 | 488 | 495 | 486 | 490 | -2 | -0.4% | 436,000 |
| 2010/07/26 | 498 | 500 | 491 | 492 | -1 | -0.2% | 472,000 |
| 2010/07/23 | 494 | 495 | 489 | 493 | +7 | +1.4% | 533,000 |
| 2010/07/22 | 487 | 491 | 483 | 486 | -1 | -0.2% | 562,000 |
| 2010/07/21 | 493 | 494 | 487 | 487 | -2 | -0.4% | 437,000 |
| 2010/07/20 | 480 | 493 | 479 | 489 | +3 | +0.6% | 1,036,000 |
| 2010/07/16 | 487 | 489 | 484 | 486 | -1 | -0.2% | 497,000 |
| 2010/07/15 | 489 | 493 | 487 | 487 | -7 | -1.4% | 667,000 |
| 2010/07/14 | 499 | 502 | 493 | 494 | ±0 | ±0% | 457,000 |
| 2010/07/13 | 500 | 502 | 492 | 494 | -5 | -1% | 590,000 |
| 2010/07/12 | 503 | 506 | 499 | 499 | -9 | -1.8% | 339,000 |
| 2010/07/09 | 513 | 513 | 506 | 508 | -5 | -1% | 559,000 |
| 2010/07/08 | 511 | 515 | 510 | 513 | +12 | +2.4% | 645,000 |
| 2010/07/07 | 499 | 505 | 497 | 501 | -2 | -0.4% | 462,000 |
| 2010/07/06 | 490 | 505 | 487 | 503 | +11 | +2.2% | 725,000 |
| 2010/07/05 | 500 | 501 | 491 | 492 | -7 | -1.4% | 763,000 |
| 2010/07/02 | 496 | 499 | 491 | 499 | +4 | +0.8% | 860,000 |
| 2010/07/01 | 495 | 497 | 490 | 495 | -6 | -1.2% | 654,000 |
| 2010/06/30 | 506 | 507 | 494 | 501 | -7 | -1.4% | 911,000 |
| 2010/06/29 | 506 | 510 | 504 | 508 | ±0 | ±0% | 635,000 |
| 2010/06/28 | 505 | 508 | 502 | 508 | +1 | +0.2% | 349,000 |
| 2010/06/25 | 503 | 509 | 503 | 507 | ±0 | ±0% | 706,000 |
| 2010/06/24 | 504 | 513 | 504 | 507 | +2 | +0.4% | 877,000 |
| 2010/06/23 | 506 | 509 | 503 | 505 | -5 | -1% | 562,000 |
| 2010/06/22 | 507 | 513 | 504 | 510 | +4 | +0.8% | 483,000 |
| 2010/06/21 | 501 | 507 | 501 | 506 | +8 | +1.6% | 398,000 |
| 2010/06/18 | 498 | 498 | 495 | 498 | -4 | -0.8% | 626,000 |
| 2010/06/17 | 495 | 502 | 494 | 502 | +5 | +1% | 465,000 |
| 2010/06/16 | 498 | 501 | 496 | 497 | +3 | +0.6% | 308,000 |
| 2010/06/15 | 497 | 500 | 492 | 494 | -4 | -0.8% | 532,000 |
| 2010/06/14 | 502 | 502 | 496 | 498 | ±0 | ±0% | 358,000 |
| 2010/06/11 | 501 | 505 | 496 | 498 | +1 | +0.2% | 1,034,000 |
| 2010/06/10 | 499 | 499 | 496 | 497 | ±0 | ±0% | 348,000 |
| 2010/06/09 | 490 | 499 | 489 | 497 | +8 | +1.6% | 737,000 |
| 2010/06/08 | 491 | 495 | 487 | 489 | -3 | -0.6% | 638,000 |
| 2010/06/07 | 498 | 499 | 491 | 492 | -10 | -2% | 815,000 |
| 2010/06/04 | 504 | 506 | 500 | 502 | ±0 | ±0% | 712,000 |
| 2010/06/03 | 499 | 503 | 498 | 502 | +9 | +1.8% | 570,000 |
| 2010/06/02 | 494 | 503 | 492 | 493 | -5 | -1% | 1,002,000 |
| 2010/06/01 | 490 | 506 | 490 | 498 | +9 | +1.8% | 892,000 |
| 2010/05/31 | 489 | 496 | 484 | 489 | +1 | +0.2% | 701,000 |
| 2010/05/28 | 496 | 496 | 486 | 488 | -6 | -1.2% | 1,284,000 |
| 2010/05/27 | 490 | 499 | 488 | 494 | -1 | -0.2% | 1,086,000 |
3501～
3550
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
