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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,530 | 3,530 | 3,435 | 3,465 | -75 | -2.1% | 17,700 |
| 2018/12/10 | 3,570 | 3,570 | 3,480 | 3,540 | -30 | -0.8% | 20,700 |
| 2018/12/07 | 3,625 | 3,630 | 3,530 | 3,570 | -30 | -0.8% | 17,200 |
| 2018/12/06 | 3,660 | 3,660 | 3,585 | 3,600 | -60 | -1.6% | 18,000 |
| 2018/12/05 | 3,720 | 3,735 | 3,630 | 3,660 | -75 | -2% | 20,400 |
| 2018/12/04 | 3,855 | 3,855 | 3,725 | 3,735 | -110 | -2.9% | 15,500 |
| 2018/12/03 | 3,840 | 3,880 | 3,795 | 3,845 | +25 | +0.7% | 13,100 |
| 2018/11/30 | 3,875 | 3,875 | 3,805 | 3,820 | -75 | -1.9% | 16,000 |
| 2018/11/29 | 3,885 | 3,950 | 3,885 | 3,895 | +60 | +1.6% | 11,900 |
| 2018/11/28 | 3,810 | 3,845 | 3,780 | 3,835 | +40 | +1.1% | 17,300 |
| 2018/11/27 | 3,700 | 3,795 | 3,700 | 3,795 | +145 | +4% | 19,100 |
| 2018/11/26 | 3,665 | 3,690 | 3,645 | 3,650 | -45 | -1.2% | 12,800 |
| 2018/11/22 | 3,720 | 3,720 | 3,640 | 3,695 | +25 | +0.7% | 10,700 |
| 2018/11/21 | 3,690 | 3,690 | 3,610 | 3,670 | -25 | -0.7% | 20,000 |
| 2018/11/20 | 3,725 | 3,725 | 3,670 | 3,695 | -15 | -0.4% | 13,800 |
| 2018/11/19 | 3,750 | 3,750 | 3,660 | 3,710 | -25 | -0.7% | 10,500 |
| 2018/11/16 | 3,710 | 3,745 | 3,685 | 3,735 | +25 | +0.7% | 12,900 |
| 2018/11/15 | 3,740 | 3,740 | 3,645 | 3,710 | +5 | +0.1% | 14,800 |
| 2018/11/14 | 3,710 | 3,720 | 3,655 | 3,705 | +25 | +0.7% | 12,000 |
| 2018/11/13 | 3,835 | 3,835 | 3,665 | 3,680 | -70 | -1.9% | 21,200 |
| 2018/11/12 | 3,755 | 3,765 | 3,700 | 3,750 | -5 | -0.1% | 12,100 |
| 2018/11/09 | 3,755 | 3,810 | 3,745 | 3,755 | +5 | +0.1% | 10,200 |
| 2018/11/08 | 3,710 | 3,790 | 3,705 | 3,750 | +60 | +1.6% | 13,000 |
| 2018/11/07 | 3,820 | 3,890 | 3,670 | 3,690 | -130 | -3.4% | 37,700 |
| 2018/11/06 | 3,835 | 3,840 | 3,800 | 3,820 | +30 | +0.8% | 10,700 |
| 2018/11/05 | 3,720 | 3,825 | 3,720 | 3,790 | +35 | +0.9% | 16,900 |
| 2018/11/02 | 3,775 | 3,790 | 3,700 | 3,755 | -5 | -0.1% | 21,100 |
| 2018/11/01 | 3,775 | 3,810 | 3,745 | 3,760 | +10 | +0.3% | 15,800 |
| 2018/10/31 | 3,710 | 3,795 | 3,710 | 3,750 | +30 | +0.8% | 29,800 |
| 2018/10/30 | 3,585 | 3,730 | 3,585 | 3,720 | +100 | +2.8% | 95,400 |
| 2018/10/29 | 3,670 | 3,670 | 3,600 | 3,620 | -50 | -1.4% | 37,600 |
| 2018/10/26 | 3,645 | 3,690 | 3,600 | 3,670 | +60 | +1.7% | 37,800 |
| 2018/10/25 | 3,635 | 3,650 | 3,590 | 3,610 | -85 | -2.3% | 27,000 |
| 2018/10/24 | 3,715 | 3,720 | 3,610 | 3,695 | ±0 | ±0% | 26,400 |
| 2018/10/23 | 3,780 | 3,780 | 3,695 | 3,695 | -105 | -2.8% | 15,800 |
| 2018/10/22 | 3,765 | 3,810 | 3,740 | 3,800 | +35 | +0.9% | 16,600 |
| 2018/10/19 | 3,720 | 3,775 | 3,710 | 3,765 | -25 | -0.7% | 30,100 |
| 2018/10/18 | 3,870 | 3,890 | 3,780 | 3,790 | -60 | -1.6% | 26,300 |
| 2018/10/17 | 3,795 | 3,880 | 3,790 | 3,850 | +80 | +2.1% | 21,900 |
| 2018/10/16 | 3,760 | 3,795 | 3,730 | 3,770 | -15 | -0.4% | 31,500 |
| 2018/10/15 | 3,865 | 3,870 | 3,765 | 3,785 | -110 | -2.8% | 28,200 |
| 2018/10/12 | 3,945 | 3,945 | 3,885 | 3,895 | -50 | -1.3% | 28,300 |
| 2018/10/11 | 4,040 | 4,040 | 3,910 | 3,945 | -150 | -3.7% | 30,200 |
| 2018/10/10 | 4,075 | 4,135 | 4,045 | 4,095 | +65 | +1.6% | 18,600 |
| 2018/10/09 | 4,085 | 4,105 | 3,985 | 4,030 | -40 | -1% | 31,700 |
| 2018/10/05 | 4,050 | 4,110 | 4,050 | 4,070 | -5 | -0.1% | 24,400 |
| 2018/10/04 | 4,055 | 4,090 | 4,045 | 4,075 | +75 | +1.9% | 20,600 |
| 2018/10/03 | 4,055 | 4,080 | 3,985 | 4,000 | -80 | -2% | 34,000 |
| 2018/10/02 | 4,105 | 4,150 | 4,075 | 4,080 | +5 | +0.1% | 22,100 |
| 2018/10/01 | 4,135 | 4,135 | 4,055 | 4,075 | -60 | -1.5% | 18,000 |
1451～
1500
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
