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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,200 | 3,225 | 3,175 | 3,200 | +15 | +0.5% | 6,300 |
| 2019/05/17 | 3,170 | 3,205 | 3,160 | 3,185 | +15 | +0.5% | 10,000 |
| 2019/05/16 | 3,080 | 3,170 | 3,040 | 3,170 | +20 | +0.6% | 14,400 |
| 2019/05/15 | 3,110 | 3,255 | 3,040 | 3,150 | +110 | +3.6% | 25,800 |
| 2019/05/14 | 3,020 | 3,045 | 2,905 | 3,040 | -50 | -1.6% | 28,900 |
| 2019/05/13 | 3,150 | 3,170 | 3,000 | 3,090 | -120 | -3.7% | 18,000 |
| 2019/05/10 | 3,230 | 3,250 | 3,170 | 3,210 | -20 | -0.6% | 14,700 |
| 2019/05/09 | 3,285 | 3,285 | 3,205 | 3,230 | -100 | -3% | 15,100 |
| 2019/05/08 | 3,365 | 3,365 | 3,310 | 3,330 | -60 | -1.8% | 13,000 |
| 2019/05/07 | 3,330 | 3,395 | 3,305 | 3,390 | +45 | +1.3% | 16,700 |
| 2019/04/26 | 3,335 | 3,365 | 3,315 | 3,345 | -40 | -1.2% | 5,400 |
| 2019/04/25 | 3,335 | 3,385 | 3,285 | 3,385 | +75 | +2.3% | 7,600 |
| 2019/04/24 | 3,380 | 3,380 | 3,290 | 3,310 | -70 | -2.1% | 9,800 |
| 2019/04/23 | 3,370 | 3,395 | 3,350 | 3,380 | +15 | +0.4% | 3,700 |
| 2019/04/22 | 3,390 | 3,390 | 3,315 | 3,365 | -25 | -0.7% | 7,000 |
| 2019/04/19 | 3,425 | 3,425 | 3,380 | 3,390 | -5 | -0.1% | 3,400 |
| 2019/04/18 | 3,460 | 3,460 | 3,375 | 3,395 | -65 | -1.9% | 9,500 |
| 2019/04/17 | 3,460 | 3,480 | 3,425 | 3,460 | ±0 | ±0% | 10,400 |
| 2019/04/16 | 3,535 | 3,535 | 3,440 | 3,460 | -85 | -2.4% | 6,600 |
| 2019/04/15 | 3,440 | 3,545 | 3,435 | 3,545 | +175 | +5.2% | 20,500 |
| 2019/04/12 | 3,450 | 3,450 | 3,350 | 3,370 | -60 | -1.7% | 11,000 |
| 2019/04/11 | 3,405 | 3,440 | 3,350 | 3,430 | ±0 | ±0% | 8,100 |
| 2019/04/10 | 3,400 | 3,435 | 3,390 | 3,430 | -35 | -1% | 5,800 |
| 2019/04/09 | 3,485 | 3,490 | 3,440 | 3,465 | -45 | -1.3% | 4,800 |
| 2019/04/08 | 3,530 | 3,530 | 3,490 | 3,510 | -50 | -1.4% | 3,500 |
| 2019/04/05 | 3,565 | 3,580 | 3,525 | 3,560 | -25 | -0.7% | 6,300 |
| 2019/04/04 | 3,550 | 3,605 | 3,510 | 3,585 | +40 | +1.1% | 8,500 |
| 2019/04/03 | 3,515 | 3,555 | 3,510 | 3,545 | -5 | -0.1% | 8,400 |
| 2019/04/02 | 3,575 | 3,590 | 3,535 | 3,550 | -10 | -0.3% | 11,500 |
| 2019/04/01 | 3,530 | 3,585 | 3,500 | 3,560 | +100 | +2.9% | 19,000 |
| 2019/03/29 | 3,575 | 3,575 | 3,455 | 3,460 | -95 | -2.7% | 18,300 |
| 2019/03/28 | 3,610 | 3,610 | 3,535 | 3,555 | -125 | -3.4% | 14,700 |
| 2019/03/27 | 3,665 | 3,700 | 3,615 | 3,680 | -30 | -0.8% | 24,300 |
| 2019/03/26 | 3,480 | 3,710 | 3,480 | 3,710 | +230 | +6.6% | 26,900 |
| 2019/03/25 | 3,545 | 3,545 | 3,470 | 3,480 | -135 | -3.7% | 12,300 |
| 2019/03/22 | 3,575 | 3,615 | 3,545 | 3,615 | +70 | +2% | 11,200 |
| 2019/03/20 | 3,520 | 3,585 | 3,520 | 3,545 | +5 | +0.1% | 15,600 |
| 2019/03/19 | 3,635 | 3,635 | 3,530 | 3,540 | -75 | -2.1% | 13,800 |
| 2019/03/18 | 3,575 | 3,615 | 3,535 | 3,615 | +80 | +2.3% | 15,300 |
| 2019/03/15 | 3,500 | 3,575 | 3,470 | 3,535 | +65 | +1.9% | 26,900 |
| 2019/03/14 | 3,585 | 3,585 | 3,455 | 3,470 | +25 | +0.7% | 18,900 |
| 2019/03/13 | 3,480 | 3,520 | 3,445 | 3,445 | -75 | -2.1% | 12,700 |
| 2019/03/12 | 3,420 | 3,535 | 3,420 | 3,520 | +130 | +3.8% | 14,900 |
| 2019/03/11 | 3,400 | 3,415 | 3,370 | 3,390 | -10 | -0.3% | 7,500 |
| 2019/03/08 | 3,405 | 3,460 | 3,375 | 3,400 | -15 | -0.4% | 39,900 |
| 2019/03/07 | 3,360 | 3,420 | 3,320 | 3,415 | +40 | +1.2% | 19,300 |
| 2019/03/06 | 3,415 | 3,425 | 3,370 | 3,375 | -60 | -1.7% | 13,800 |
| 2019/03/05 | 3,360 | 3,445 | 3,360 | 3,435 | +5 | +0.1% | 14,000 |
| 2019/03/04 | 3,425 | 3,430 | 3,360 | 3,430 | ±0 | ±0% | 11,000 |
| 2019/03/01 | 3,440 | 3,465 | 3,390 | 3,430 | -10 | -0.3% | 11,200 |
1351～
1400
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「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 | 314,000円 | +1.7% | +7.9% | 3.18% | 7.16倍 | 0.23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 | 201,500円 | -2.7% | +23.0% | 4.67% | 6.56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 |
| プロクレアＨＤ | 180,100円 | +0.2% | -48.7% | 2.78% | 63.96倍 | 0.30倍 |
|
青森県地盤の地銀グループ。青森銀行とみちのく銀行が経営統合し発足。２５年１月両行合併予定 |
| 岩手銀 | 270,300円 | +8.2% | +38.0% | 4.44% | 7.14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 |
| 四国銀 | 106,900円 | -10.6% | +6.2% | 4.68% | 6.97倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
