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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,140 | 4,165 | 4,125 | 4,135 | +35 | +0.9% | 22,300 |
| 2018/09/27 | 4,085 | 4,155 | 4,050 | 4,100 | -10 | -0.2% | 20,200 |
| 2018/09/26 | 4,105 | 4,125 | 4,070 | 4,110 | -25 | -0.6% | 21,000 |
| 2018/09/25 | 4,160 | 4,165 | 4,040 | 4,135 | -25 | -0.6% | 48,400 |
| 2018/09/21 | 4,115 | 4,190 | 4,105 | 4,160 | +70 | +1.7% | 41,100 |
| 2018/09/20 | 4,070 | 4,105 | 4,020 | 4,090 | +40 | +1% | 36,100 |
| 2018/09/19 | 4,080 | 4,085 | 4,015 | 4,050 | +20 | +0.5% | 24,700 |
| 2018/09/18 | 3,950 | 4,050 | 3,935 | 4,030 | +75 | +1.9% | 35,200 |
| 2018/09/14 | 3,940 | 4,010 | 3,920 | 3,955 | +10 | +0.3% | 41,500 |
| 2018/09/13 | 3,905 | 3,985 | 3,905 | 3,945 | +50 | +1.3% | 16,300 |
| 2018/09/12 | 3,900 | 3,910 | 3,835 | 3,895 | -20 | -0.5% | 19,100 |
| 2018/09/11 | 3,900 | 3,930 | 3,845 | 3,915 | +45 | +1.2% | 26,300 |
| 2018/09/10 | 3,810 | 3,895 | 3,810 | 3,870 | +65 | +1.7% | 21,700 |
| 2018/09/07 | 3,715 | 3,820 | 3,715 | 3,805 | +45 | +1.2% | 25,700 |
| 2018/09/06 | 3,700 | 3,775 | 3,700 | 3,760 | +45 | +1.2% | 18,900 |
| 2018/09/05 | 3,695 | 3,730 | 3,670 | 3,715 | -30 | -0.8% | 31,200 |
| 2018/09/04 | 3,795 | 3,795 | 3,740 | 3,745 | -65 | -1.7% | 21,200 |
| 2018/09/03 | 3,870 | 3,870 | 3,785 | 3,810 | -80 | -2.1% | 15,200 |
| 2018/08/31 | 3,835 | 3,905 | 3,830 | 3,890 | +35 | +0.9% | 21,600 |
| 2018/08/30 | 3,850 | 3,855 | 3,820 | 3,855 | +5 | +0.1% | 11,800 |
| 2018/08/29 | 3,855 | 3,865 | 3,815 | 3,850 | +25 | +0.7% | 9,300 |
| 2018/08/28 | 3,865 | 3,880 | 3,825 | 3,825 | -40 | -1% | 10,000 |
| 2018/08/27 | 3,845 | 3,880 | 3,845 | 3,865 | +25 | +0.7% | 14,000 |
| 2018/08/24 | 3,865 | 3,865 | 3,830 | 3,840 | -5 | -0.1% | 15,400 |
| 2018/08/23 | 3,830 | 3,855 | 3,785 | 3,845 | +5 | +0.1% | 21,100 |
| 2018/08/22 | 3,840 | 3,860 | 3,835 | 3,840 | -20 | -0.5% | 21,400 |
| 2018/08/21 | 3,835 | 3,865 | 3,810 | 3,860 | +5 | +0.1% | 25,300 |
| 2018/08/20 | 3,845 | 3,875 | 3,830 | 3,855 | +15 | +0.4% | 21,400 |
| 2018/08/17 | 3,800 | 3,845 | 3,750 | 3,840 | +75 | +2% | 15,300 |
| 2018/08/16 | 3,660 | 3,770 | 3,630 | 3,765 | +50 | +1.3% | 26,600 |
| 2018/08/15 | 3,775 | 3,785 | 3,675 | 3,715 | -45 | -1.2% | 21,700 |
| 2018/08/14 | 3,725 | 3,780 | 3,655 | 3,760 | +105 | +2.9% | 20,100 |
| 2018/08/13 | 3,680 | 3,680 | 3,620 | 3,655 | -95 | -2.5% | 21,000 |
| 2018/08/10 | 3,815 | 3,825 | 3,735 | 3,750 | -65 | -1.7% | 21,300 |
| 2018/08/09 | 3,765 | 3,820 | 3,745 | 3,815 | +25 | +0.7% | 22,100 |
| 2018/08/08 | 3,700 | 3,820 | 3,700 | 3,790 | +40 | +1.1% | 22,400 |
| 2018/08/07 | 3,675 | 3,780 | 3,670 | 3,750 | +25 | +0.7% | 26,900 |
| 2018/08/06 | 3,715 | 3,770 | 3,690 | 3,725 | -60 | -1.6% | 34,800 |
| 2018/08/03 | 3,820 | 3,845 | 3,760 | 3,785 | -85 | -2.2% | 33,000 |
| 2018/08/02 | 3,960 | 4,010 | 3,860 | 3,870 | -105 | -2.6% | 35,100 |
| 2018/08/01 | 3,940 | 3,990 | 3,890 | 3,975 | +35 | +0.9% | 26,000 |
| 2018/07/31 | 4,040 | 4,090 | 3,920 | 3,940 | -115 | -2.8% | 38,200 |
| 2018/07/30 | 4,045 | 4,110 | 4,005 | 4,055 | +35 | +0.9% | 46,600 |
| 2018/07/27 | 3,950 | 4,050 | 3,925 | 4,020 | +60 | +1.5% | 22,700 |
| 2018/07/26 | 3,905 | 3,975 | 3,905 | 3,960 | +60 | +1.5% | 16,000 |
| 2018/07/25 | 3,850 | 3,910 | 3,840 | 3,900 | -15 | -0.4% | 21,000 |
| 2018/07/24 | 4,020 | 4,065 | 3,890 | 3,915 | -45 | -1.1% | 29,500 |
| 2018/07/23 | 3,945 | 4,070 | 3,945 | 3,960 | +15 | +0.4% | 38,100 |
| 2018/07/20 | 3,855 | 3,950 | 3,840 | 3,945 | +65 | +1.7% | 22,900 |
| 2018/07/19 | 3,845 | 3,895 | 3,835 | 3,880 | +25 | +0.6% | 17,200 |
1501～
1550
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
