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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,650 | 2,677 | 2,639 | 2,643 | -7 | -0.3% | 34,300 |
2024/02/22 | 2,632 | 2,652 | 2,623 | 2,650 | +18 | +0.7% | 23,600 |
2024/02/21 | 2,630 | 2,655 | 2,611 | 2,632 | +4 | +0.2% | 16,500 |
2024/02/20 | 2,655 | 2,662 | 2,626 | 2,628 | -32 | -1.2% | 21,700 |
2024/02/19 | 2,600 | 2,660 | 2,596 | 2,660 | +60 | +2.3% | 25,800 |
2024/02/16 | 2,552 | 2,617 | 2,552 | 2,600 | +48 | +1.9% | 34,900 |
2024/02/15 | 2,582 | 2,608 | 2,542 | 2,552 | -25 | -1% | 45,000 |
2024/02/14 | 2,608 | 2,620 | 2,567 | 2,577 | -70 | -2.6% | 48,800 |
2024/02/13 | 2,620 | 2,647 | 2,613 | 2,647 | +20 | +0.8% | 29,600 |
2024/02/09 | 2,643 | 2,646 | 2,602 | 2,627 | -28 | -1.1% | 38,400 |
2024/02/08 | 2,652 | 2,666 | 2,631 | 2,655 | -3 | -0.1% | 31,600 |
2024/02/07 | 2,642 | 2,676 | 2,642 | 2,658 | +13 | +0.5% | 17,500 |
2024/02/06 | 2,670 | 2,687 | 2,643 | 2,645 | -45 | -1.7% | 36,100 |
2024/02/05 | 2,663 | 2,716 | 2,663 | 2,690 | +21 | +0.8% | 20,400 |
2024/02/02 | 2,690 | 2,690 | 2,652 | 2,669 | -16 | -0.6% | 28,700 |
2024/02/01 | 2,720 | 2,720 | 2,666 | 2,685 | -35 | -1.3% | 25,800 |
2024/01/31 | 2,651 | 2,720 | 2,651 | 2,720 | +68 | +2.6% | 38,000 |
2024/01/30 | 2,688 | 2,688 | 2,652 | 2,652 | -19 | -0.7% | 13,500 |
2024/01/29 | 2,661 | 2,692 | 2,660 | 2,671 | +11 | +0.4% | 26,300 |
2024/01/26 | 2,654 | 2,696 | 2,633 | 2,660 | +6 | +0.2% | 33,900 |
2024/01/25 | 2,675 | 2,708 | 2,648 | 2,654 | -18 | -0.7% | 37,200 |
2024/01/24 | 2,617 | 2,673 | 2,616 | 2,672 | +55 | +2.1% | 44,300 |
2024/01/23 | 2,623 | 2,647 | 2,617 | 2,617 | -22 | -0.8% | 25,400 |
2024/01/22 | 2,644 | 2,644 | 2,618 | 2,639 | +31 | +1.2% | 18,300 |
2024/01/19 | 2,630 | 2,632 | 2,602 | 2,608 | -24 | -0.9% | 18,400 |
2024/01/18 | 2,618 | 2,632 | 2,604 | 2,632 | +20 | +0.8% | 17,600 |
2024/01/17 | 2,648 | 2,658 | 2,612 | 2,612 | -15 | -0.6% | 23,200 |
2024/01/16 | 2,644 | 2,648 | 2,611 | 2,627 | +2 | +0.1% | 43,500 |
2024/01/15 | 2,590 | 2,641 | 2,575 | 2,625 | +40 | +1.5% | 31,600 |
2024/01/12 | 2,615 | 2,624 | 2,577 | 2,585 | -30 | -1.1% | 32,600 |
2024/01/11 | 2,594 | 2,638 | 2,586 | 2,615 | +39 | +1.5% | 24,300 |
2024/01/10 | 2,581 | 2,603 | 2,568 | 2,576 | -1 | ±0% | 24,700 |
2024/01/09 | 2,586 | 2,606 | 2,577 | 2,577 | +13 | +0.5% | 27,600 |
2024/01/05 | 2,565 | 2,567 | 2,536 | 2,564 | +39 | +1.5% | 20,600 |
2024/01/04 | 2,530 | 2,536 | 2,498 | 2,525 | +8 | +0.3% | 30,700 |
2023/12/29 | 2,493 | 2,533 | 2,486 | 2,517 | +21 | +0.8% | 22,200 |
2023/12/28 | 2,476 | 2,496 | 2,470 | 2,496 | +6 | +0.2% | 10,600 |
2023/12/27 | 2,470 | 2,493 | 2,468 | 2,490 | +14 | +0.6% | 28,700 |
2023/12/26 | 2,462 | 2,486 | 2,462 | 2,476 | -8 | -0.3% | 20,300 |
2023/12/25 | 2,504 | 2,505 | 2,474 | 2,484 | +10 | +0.4% | 20,300 |
2023/12/22 | 2,430 | 2,476 | 2,430 | 2,474 | +43 | +1.8% | 27,900 |
2023/12/21 | 2,429 | 2,434 | 2,404 | 2,431 | -13 | -0.5% | 62,800 |
2023/12/20 | 2,437 | 2,464 | 2,428 | 2,444 | -11 | -0.4% | 45,800 |
2023/12/19 | 2,470 | 2,475 | 2,437 | 2,455 | -11 | -0.4% | 44,800 |
2023/12/18 | 2,457 | 2,474 | 2,418 | 2,466 | -11 | -0.4% | 34,900 |
2023/12/15 | 2,491 | 2,502 | 2,458 | 2,477 | +6 | +0.2% | 27,400 |
2023/12/14 | 2,535 | 2,536 | 2,470 | 2,471 | -77 | -3% | 52,100 |
2023/12/13 | 2,532 | 2,563 | 2,532 | 2,548 | +20 | +0.8% | 27,500 |
2023/12/12 | 2,566 | 2,566 | 2,528 | 2,528 | -41 | -1.6% | 36,400 |
2023/12/11 | 2,587 | 2,607 | 2,548 | 2,569 | +4 | +0.2% | 44,200 |
51~
100
件表示中 / 3452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 | 297,600円 | -6.6% | +3.9% | 3.02% | 8.71倍 | 0.24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 |
33FG | 206,900円 | -2.7% | -3.6% | 3.58% | 8.41倍 | 0.25倍 |
|
三重銀行と第三銀行が経営統合。21年5月に両行合併。三重県2位。愛知県にも厚い基盤を持つ |
琉球銀 | 120,300円 | +3.5% | -12.9% | 3.08% | 9.83倍 | 0.36倍 |
|
貸出、預金シェアは沖縄県トップ。ミニ店舗やローンセンターなどチャネル充実を積極推進 |
四国銀 | 112,500円 | -16.0% | +8.8% | 3.56% | 7.11倍 | 0.30倍 |
|
高知、徳島を中心に四国全県へ展開。1878年創業。みずほ銀と親密。高知県の指定銀行 |
岩手銀 | 250,600円 | -11.8% | -2.4% | 3.19% | 9.94倍 | 0.23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 |
市場注目の銘柄
チャート関連のコラム