大分銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 6,950 | 7,040 | 6,930 | 6,980 | +40 | +0.6% | 69,000 |
| 2026/01/08 | 6,960 | 7,200 | 6,910 | 6,940 | +40 | +0.6% | 107,200 |
| 2026/01/07 | 6,670 | 6,970 | 6,670 | 6,900 | +80 | +1.2% | 102,600 |
| 2026/01/06 | 6,730 | 6,900 | 6,700 | 6,820 | +190 | +2.9% | 77,700 |
| 2026/01/05 | 6,490 | 6,630 | 6,480 | 6,630 | +140 | +2.2% | 69,300 |
| 2025/12/30 | 6,430 | 6,690 | 6,400 | 6,490 | +90 | +1.4% | 88,400 |
| 2025/12/29 | 6,290 | 6,400 | 6,240 | 6,400 | +160 | +2.6% | 53,000 |
| 2025/12/26 | 6,270 | 6,390 | 6,200 | 6,240 | -60 | -1% | 59,200 |
| 2025/12/25 | 6,360 | 6,360 | 6,250 | 6,300 | -30 | -0.5% | 73,600 |
| 2025/12/24 | 6,400 | 6,470 | 6,320 | 6,330 | -100 | -1.6% | 40,000 |
| 2025/12/23 | 6,320 | 6,480 | 6,320 | 6,430 | +80 | +1.3% | 35,800 |
| 2025/12/22 | 6,420 | 6,450 | 6,330 | 6,350 | ±0 | ±0% | 31,000 |
| 2025/12/19 | 6,180 | 6,390 | 6,180 | 6,350 | +180 | +2.9% | 92,700 |
| 2025/12/18 | 6,150 | 6,210 | 6,050 | 6,170 | -10 | -0.2% | 94,000 |
| 2025/12/17 | 6,120 | 6,260 | 5,990 | 6,180 | +100 | +1.6% | 60,700 |
| 2025/12/16 | 6,250 | 6,290 | 6,080 | 6,080 | -160 | -2.6% | 47,300 |
| 2025/12/15 | 6,150 | 6,280 | 6,140 | 6,240 | +90 | +1.5% | 44,900 |
| 2025/12/12 | 6,120 | 6,240 | 6,090 | 6,150 | +190 | +3.2% | 67,300 |
| 2025/12/11 | 6,160 | 6,190 | 5,960 | 5,960 | -200 | -3.2% | 68,900 |
| 2025/12/10 | 6,180 | 6,210 | 6,070 | 6,160 | ±0 | ±0% | 57,000 |
| 2025/12/09 | 6,140 | 6,170 | 6,110 | 6,160 | +40 | +0.7% | 54,800 |
| 2025/12/08 | 6,200 | 6,280 | 6,050 | 6,120 | -40 | -0.6% | 62,300 |
| 2025/12/05 | 6,200 | 6,240 | 6,060 | 6,160 | -80 | -1.3% | 56,500 |
| 2025/12/04 | 5,890 | 6,250 | 5,870 | 6,240 | +360 | +6.1% | 61,200 |
| 2025/12/03 | 6,020 | 6,020 | 5,830 | 5,880 | -170 | -2.8% | 62,400 |
| 2025/12/02 | 5,970 | 6,090 | 5,970 | 6,050 | +110 | +1.9% | 74,800 |
| 2025/12/01 | 5,970 | 6,080 | 5,920 | 5,940 | +110 | +1.9% | 77,900 |
| 2025/11/28 | 5,700 | 5,860 | 5,690 | 5,830 | +90 | +1.6% | 34,000 |
| 2025/11/27 | 5,720 | 5,820 | 5,700 | 5,740 | +120 | +2.1% | 36,300 |
| 2025/11/26 | 5,480 | 5,620 | 5,460 | 5,620 | +150 | +2.7% | 103,000 |
| 2025/11/25 | 5,590 | 5,620 | 5,410 | 5,470 | +180 | +3.4% | 158,300 |
| 2025/11/21 | 5,200 | 5,300 | 5,200 | 5,290 | +50 | +1% | 29,300 |
| 2025/11/20 | 5,280 | 5,290 | 5,210 | 5,240 | +40 | +0.8% | 25,300 |
| 2025/11/19 | 5,150 | 5,250 | 5,080 | 5,200 | +90 | +1.8% | 43,900 |
| 2025/11/18 | 5,250 | 5,250 | 5,090 | 5,110 | -150 | -2.9% | 29,600 |
| 2025/11/17 | 5,380 | 5,410 | 5,260 | 5,260 | -110 | -2% | 32,200 |
| 2025/11/14 | 5,300 | 5,390 | 5,270 | 5,370 | +10 | +0.2% | 63,500 |
| 2025/11/13 | 5,340 | 5,400 | 5,330 | 5,360 | +40 | +0.8% | 28,500 |
| 2025/11/12 | 5,270 | 5,360 | 5,270 | 5,320 | +20 | +0.4% | 45,900 |
| 2025/11/11 | 5,200 | 5,310 | 5,130 | 5,300 | +100 | +1.9% | 53,200 |
| 2025/11/10 | 5,160 | 5,340 | 5,070 | 5,200 | +10 | +0.2% | 89,000 |
| 2025/11/07 | 5,280 | 5,280 | 5,110 | 5,190 | -130 | -2.4% | 28,600 |
| 2025/11/06 | 5,130 | 5,360 | 5,130 | 5,320 | +230 | +4.5% | 66,900 |
| 2025/11/05 | 5,190 | 5,190 | 4,950 | 5,090 | -120 | -2.3% | 36,500 |
| 2025/11/04 | 5,090 | 5,250 | 5,060 | 5,210 | +120 | +2.4% | 28,900 |
| 2025/10/31 | 5,150 | 5,180 | 5,050 | 5,090 | -60 | -1.2% | 42,900 |
| 2025/10/30 | 5,080 | 5,170 | 5,080 | 5,150 | +100 | +2% | 87,300 |
| 2025/10/29 | 5,140 | 5,160 | 5,030 | 5,050 | -70 | -1.4% | 42,200 |
| 2025/10/28 | 5,280 | 5,280 | 5,110 | 5,120 | -140 | -2.7% | 58,600 |
| 2025/10/27 | 5,080 | 5,350 | 5,070 | 5,260 | +250 | +5% | 82,800 |
1～
50
件表示中 / 3860件
類似銘柄と比較する
現在ご覧いただいている「大分銀」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 |
|---|---|---|---|---|---|---|---|---|
| 大分銀 | 698,000円 | +11.9% | +23.6% | 2.44% | 11.45倍 | 0.47倍 |
|
地銀中位。大分県地盤だが福岡、宮崎、熊本でも店舗展開。香港駐在員事務所も。企業育成に注力 |
| おきなわ | 496,500円 | +15.7% | +33.5% | 2.82% | 10.60倍 | 0.66倍 |
|
預金は２・７兆円前後。戦後設立で地銀中位の沖縄銀行が中核の持株会社。財務体質が良好 |
| 千葉興 | 179,600円 | +1.9% | +5.8% | 0.56% | 15.33倍 | 0.57倍 |
|
千葉県３行中３番手。都内にも進出。法人融資やコンサル注力。２７年４月千葉銀行と統合で合意 |
| 岩手銀 | 558,000円 | +11.8% | +24.7% | 3.44% | 11.73倍 | 0.50倍 |
|
地銀中位。岩手県３行中断トツ。秋田銀と提携。リース、カード、ベンチャーキャピタルも |
| 栃木銀 | 79,300円 | +12.0% | - | 3.03% | 10.59倍 | 0.52倍 |
|
第二地銀。栃木２番手。埼玉、東京、茨城、群馬にも店舗。財務体質良好。筑波銀・東和銀と連携進展 |
市場注目の銘柄
チャート関連のコラム
