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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,365 | 3,455 | 3,335 | 3,440 | +110 | +3.3% | 15,000 |
| 2019/02/27 | 3,335 | 3,340 | 3,295 | 3,330 | +15 | +0.5% | 11,000 |
| 2019/02/26 | 3,330 | 3,345 | 3,290 | 3,315 | -20 | -0.6% | 8,000 |
| 2019/02/25 | 3,355 | 3,360 | 3,310 | 3,335 | ±0 | ±0% | 8,600 |
| 2019/02/22 | 3,355 | 3,355 | 3,310 | 3,335 | -25 | -0.7% | 6,800 |
| 2019/02/21 | 3,360 | 3,365 | 3,295 | 3,360 | +10 | +0.3% | 21,700 |
| 2019/02/20 | 3,350 | 3,385 | 3,330 | 3,350 | -40 | -1.2% | 7,700 |
| 2019/02/19 | 3,410 | 3,410 | 3,355 | 3,390 | -35 | -1% | 8,100 |
| 2019/02/18 | 3,460 | 3,465 | 3,425 | 3,425 | +35 | +1% | 8,700 |
| 2019/02/15 | 3,350 | 3,400 | 3,325 | 3,390 | +40 | +1.2% | 6,800 |
| 2019/02/14 | 3,365 | 3,395 | 3,335 | 3,350 | -25 | -0.7% | 6,400 |
| 2019/02/13 | 3,355 | 3,385 | 3,300 | 3,375 | +35 | +1% | 14,600 |
| 2019/02/12 | 3,235 | 3,365 | 3,235 | 3,340 | +115 | +3.6% | 14,300 |
| 2019/02/08 | 3,225 | 3,295 | 3,195 | 3,225 | -45 | -1.4% | 12,500 |
| 2019/02/07 | 3,310 | 3,310 | 3,205 | 3,270 | -35 | -1.1% | 6,800 |
| 2019/02/06 | 3,355 | 3,355 | 3,300 | 3,305 | -15 | -0.5% | 8,800 |
| 2019/02/05 | 3,320 | 3,330 | 3,295 | 3,320 | ±0 | ±0% | 10,800 |
| 2019/02/04 | 3,235 | 3,330 | 3,235 | 3,320 | +90 | +2.8% | 15,200 |
| 2019/02/01 | 3,335 | 3,335 | 3,220 | 3,230 | -105 | -3.1% | 17,700 |
| 2019/01/31 | 3,360 | 3,385 | 3,320 | 3,335 | +10 | +0.3% | 13,100 |
| 2019/01/30 | 3,370 | 3,385 | 3,325 | 3,325 | -35 | -1% | 18,200 |
| 2019/01/29 | 3,345 | 3,385 | 3,325 | 3,360 | +10 | +0.3% | 9,700 |
| 2019/01/28 | 3,400 | 3,410 | 3,345 | 3,350 | -85 | -2.5% | 11,900 |
| 2019/01/25 | 3,455 | 3,500 | 3,435 | 3,435 | -25 | -0.7% | 11,500 |
| 2019/01/24 | 3,455 | 3,500 | 3,455 | 3,460 | +5 | +0.1% | 7,300 |
| 2019/01/23 | 3,470 | 3,505 | 3,440 | 3,455 | -45 | -1.3% | 9,200 |
| 2019/01/22 | 3,550 | 3,550 | 3,475 | 3,500 | -20 | -0.6% | 7,700 |
| 2019/01/21 | 3,515 | 3,560 | 3,510 | 3,520 | +20 | +0.6% | 12,000 |
| 2019/01/18 | 3,525 | 3,565 | 3,480 | 3,500 | +20 | +0.6% | 22,200 |
| 2019/01/17 | 3,465 | 3,520 | 3,445 | 3,480 | +35 | +1% | 14,200 |
| 2019/01/16 | 3,495 | 3,510 | 3,440 | 3,445 | -50 | -1.4% | 25,700 |
| 2019/01/15 | 3,435 | 3,520 | 3,415 | 3,495 | +25 | +0.7% | 28,200 |
| 2019/01/11 | 3,445 | 3,495 | 3,410 | 3,470 | +35 | +1% | 23,200 |
| 2019/01/10 | 3,420 | 3,455 | 3,355 | 3,435 | -20 | -0.6% | 16,100 |
| 2019/01/09 | 3,485 | 3,485 | 3,390 | 3,455 | -25 | -0.7% | 21,500 |
| 2019/01/08 | 3,400 | 3,490 | 3,400 | 3,480 | +85 | +2.5% | 22,100 |
| 2019/01/07 | 3,415 | 3,455 | 3,380 | 3,395 | +25 | +0.7% | 22,200 |
| 2019/01/04 | 3,290 | 3,370 | 3,280 | 3,370 | +20 | +0.6% | 27,600 |
| 2018/12/28 | 3,340 | 3,360 | 3,285 | 3,350 | -15 | -0.4% | 12,200 |
| 2018/12/27 | 3,285 | 3,365 | 3,255 | 3,365 | +130 | +4% | 24,500 |
| 2018/12/26 | 3,210 | 3,235 | 3,130 | 3,235 | +60 | +1.9% | 33,400 |
| 2018/12/25 | 3,205 | 3,220 | 3,155 | 3,175 | -35 | -1.1% | 38,700 |
| 2018/12/21 | 3,175 | 3,245 | 3,175 | 3,210 | +50 | +1.6% | 43,900 |
| 2018/12/20 | 3,275 | 3,295 | 3,160 | 3,160 | -165 | -5% | 38,800 |
| 2018/12/19 | 3,415 | 3,415 | 3,275 | 3,325 | -85 | -2.5% | 26,700 |
| 2018/12/18 | 3,435 | 3,435 | 3,365 | 3,410 | -60 | -1.7% | 27,500 |
| 2018/12/17 | 3,455 | 3,535 | 3,455 | 3,470 | -35 | -1% | 17,700 |
| 2018/12/14 | 3,540 | 3,540 | 3,480 | 3,505 | -35 | -1% | 30,200 |
| 2018/12/13 | 3,535 | 3,570 | 3,505 | 3,540 | +5 | +0.1% | 11,700 |
| 2018/12/12 | 3,510 | 3,555 | 3,510 | 3,535 | +70 | +2% | 10,500 |
1401～
1450
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
