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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,560 | 3,615 | 3,540 | 3,580 | +25 | +0.7% | 32,800 |
| 2024/06/26 | 3,505 | 3,575 | 3,480 | 3,555 | +55 | +1.6% | 27,900 |
| 2024/06/25 | 3,385 | 3,510 | 3,385 | 3,500 | +145 | +4.3% | 40,800 |
| 2024/06/24 | 3,330 | 3,370 | 3,305 | 3,355 | +30 | +0.9% | 26,800 |
| 2024/06/21 | 3,350 | 3,365 | 3,305 | 3,325 | -20 | -0.6% | 42,600 |
| 2024/06/20 | 3,375 | 3,380 | 3,325 | 3,345 | -35 | -1% | 75,500 |
| 2024/06/19 | 3,380 | 3,415 | 3,355 | 3,380 | +30 | +0.9% | 25,700 |
| 2024/06/18 | 3,370 | 3,390 | 3,345 | 3,350 | +20 | +0.6% | 19,900 |
| 2024/06/17 | 3,330 | 3,370 | 3,290 | 3,330 | -5 | -0.1% | 27,800 |
| 2024/06/14 | 3,215 | 3,365 | 3,200 | 3,335 | +50 | +1.5% | 48,700 |
| 2024/06/13 | 3,370 | 3,385 | 3,285 | 3,285 | -110 | -3.2% | 25,200 |
| 2024/06/12 | 3,355 | 3,410 | 3,335 | 3,395 | +55 | +1.6% | 17,700 |
| 2024/06/11 | 3,440 | 3,440 | 3,340 | 3,340 | -65 | -1.9% | 61,800 |
| 2024/06/10 | 3,355 | 3,430 | 3,355 | 3,405 | +50 | +1.5% | 13,700 |
| 2024/06/07 | 3,365 | 3,430 | 3,345 | 3,355 | -15 | -0.4% | 27,500 |
| 2024/06/06 | 3,365 | 3,425 | 3,330 | 3,370 | +25 | +0.7% | 22,000 |
| 2024/06/05 | 3,365 | 3,375 | 3,300 | 3,345 | -45 | -1.3% | 31,300 |
| 2024/06/04 | 3,500 | 3,525 | 3,375 | 3,390 | -125 | -3.6% | 50,700 |
| 2024/06/03 | 3,530 | 3,550 | 3,500 | 3,515 | +5 | +0.1% | 33,200 |
| 2024/05/31 | 3,390 | 3,510 | 3,390 | 3,510 | +135 | +4% | 40,200 |
| 2024/05/30 | 3,350 | 3,385 | 3,310 | 3,375 | -20 | -0.6% | 23,700 |
| 2024/05/29 | 3,355 | 3,470 | 3,355 | 3,395 | +40 | +1.2% | 26,200 |
| 2024/05/28 | 3,400 | 3,405 | 3,345 | 3,355 | -30 | -0.9% | 13,300 |
| 2024/05/27 | 3,420 | 3,425 | 3,345 | 3,385 | -40 | -1.2% | 17,900 |
| 2024/05/24 | 3,400 | 3,470 | 3,390 | 3,425 | -15 | -0.4% | 30,500 |
| 2024/05/23 | 3,380 | 3,450 | 3,340 | 3,440 | +60 | +1.8% | 48,200 |
| 2024/05/22 | 3,425 | 3,510 | 3,370 | 3,380 | -50 | -1.5% | 41,000 |
| 2024/05/21 | 3,455 | 3,480 | 3,420 | 3,430 | -5 | -0.1% | 38,900 |
| 2024/05/20 | 3,300 | 3,460 | 3,300 | 3,435 | +105 | +3.2% | 48,800 |
| 2024/05/17 | 3,190 | 3,330 | 3,190 | 3,330 | +135 | +4.2% | 40,400 |
| 2024/05/16 | 3,300 | 3,300 | 3,165 | 3,195 | -45 | -1.4% | 38,800 |
| 2024/05/15 | 3,180 | 3,260 | 3,150 | 3,240 | +85 | +2.7% | 41,700 |
| 2024/05/14 | 3,105 | 3,165 | 3,065 | 3,155 | +20 | +0.6% | 49,500 |
| 2024/05/13 | 3,030 | 3,235 | 3,020 | 3,135 | +159 | +5.3% | 93,800 |
| 2024/05/10 | 2,939 | 2,980 | 2,932 | 2,976 | +37 | +1.3% | 25,900 |
| 2024/05/09 | 2,960 | 2,962 | 2,903 | 2,939 | +2 | +0.1% | 22,600 |
| 2024/05/08 | 2,942 | 2,955 | 2,918 | 2,937 | -6 | -0.2% | 16,300 |
| 2024/05/07 | 2,962 | 2,963 | 2,914 | 2,943 | -20 | -0.7% | 29,200 |
| 2024/05/02 | 2,960 | 2,970 | 2,946 | 2,963 | +1 | ±0% | 16,200 |
| 2024/05/01 | 2,920 | 2,966 | 2,903 | 2,962 | +25 | +0.9% | 28,500 |
| 2024/04/30 | 2,901 | 2,937 | 2,880 | 2,937 | +27 | +0.9% | 28,300 |
| 2024/04/26 | 2,891 | 2,928 | 2,877 | 2,910 | +19 | +0.7% | 26,800 |
| 2024/04/25 | 2,918 | 2,925 | 2,891 | 2,891 | -27 | -0.9% | 38,000 |
| 2024/04/24 | 2,942 | 2,947 | 2,911 | 2,918 | +3 | +0.1% | 41,200 |
| 2024/04/23 | 2,899 | 2,937 | 2,890 | 2,915 | +22 | +0.8% | 42,100 |
| 2024/04/22 | 2,780 | 2,898 | 2,774 | 2,893 | +163 | +6% | 65,000 |
| 2024/04/19 | 2,768 | 2,789 | 2,708 | 2,730 | -68 | -2.4% | 33,000 |
| 2024/04/18 | 2,730 | 2,804 | 2,730 | 2,798 | +47 | +1.7% | 24,100 |
| 2024/04/17 | 2,832 | 2,832 | 2,751 | 2,751 | -54 | -1.9% | 27,600 |
| 2024/04/16 | 2,903 | 2,921 | 2,803 | 2,805 | -110 | -3.8% | 38,200 |
101～
150
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
