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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,860 | 3,875 | 3,815 | 3,855 | -5 | -0.1% | 19,300 |
| 2018/07/17 | 3,810 | 3,890 | 3,810 | 3,860 | +25 | +0.7% | 22,500 |
| 2018/07/13 | 3,845 | 3,875 | 3,795 | 3,835 | +20 | +0.5% | 21,500 |
| 2018/07/12 | 3,850 | 3,870 | 3,815 | 3,815 | -5 | -0.1% | 13,400 |
| 2018/07/11 | 3,855 | 3,855 | 3,780 | 3,820 | -75 | -1.9% | 17,500 |
| 2018/07/10 | 3,880 | 3,935 | 3,860 | 3,895 | +70 | +1.8% | 30,200 |
| 2018/07/09 | 3,800 | 3,875 | 3,800 | 3,825 | +30 | +0.8% | 12,400 |
| 2018/07/06 | 3,735 | 3,800 | 3,735 | 3,795 | +95 | +2.6% | 19,700 |
| 2018/07/05 | 3,760 | 3,760 | 3,690 | 3,700 | -90 | -2.4% | 24,700 |
| 2018/07/04 | 3,720 | 3,815 | 3,690 | 3,790 | +40 | +1.1% | 21,800 |
| 2018/07/03 | 3,745 | 3,770 | 3,730 | 3,750 | +10 | +0.3% | 16,000 |
| 2018/07/02 | 3,780 | 3,780 | 3,705 | 3,740 | -25 | -0.7% | 18,500 |
| 2018/06/29 | 3,750 | 3,800 | 3,720 | 3,765 | +15 | +0.4% | 15,000 |
| 2018/06/28 | 3,735 | 3,760 | 3,710 | 3,750 | ±0 | ±0% | 17,400 |
| 2018/06/27 | 3,755 | 3,790 | 3,720 | 3,750 | -5 | -0.1% | 11,200 |
| 2018/06/26 | 3,710 | 3,790 | 3,685 | 3,755 | ±0 | ±0% | 16,300 |
| 2018/06/25 | 3,755 | 3,775 | 3,730 | 3,755 | -10 | -0.3% | 13,100 |
| 2018/06/22 | 3,700 | 3,765 | 3,695 | 3,765 | +20 | +0.5% | 41,900 |
| 2018/06/21 | 3,785 | 3,785 | 3,720 | 3,745 | -40 | -1.1% | 51,100 |
| 2018/06/20 | 3,750 | 3,795 | 3,725 | 3,785 | +10 | +0.3% | 27,000 |
| 2018/06/19 | 3,830 | 3,835 | 3,760 | 3,775 | -55 | -1.4% | 35,300 |
| 2018/06/18 | 3,895 | 3,895 | 3,815 | 3,830 | -85 | -2.2% | 12,300 |
| 2018/06/15 | 3,865 | 3,920 | 3,845 | 3,915 | +50 | +1.3% | 32,700 |
| 2018/06/14 | 3,835 | 3,885 | 3,785 | 3,865 | +15 | +0.4% | 20,800 |
| 2018/06/13 | 3,900 | 3,910 | 3,850 | 3,850 | -50 | -1.3% | 14,300 |
| 2018/06/12 | 3,970 | 3,970 | 3,885 | 3,900 | -55 | -1.4% | 19,600 |
| 2018/06/11 | 3,955 | 3,995 | 3,930 | 3,955 | -5 | -0.1% | 13,500 |
| 2018/06/08 | 3,910 | 3,975 | 3,910 | 3,960 | -20 | -0.5% | 46,900 |
| 2018/06/07 | 4,035 | 4,055 | 3,975 | 3,980 | -15 | -0.4% | 13,800 |
| 2018/06/06 | 4,035 | 4,050 | 3,990 | 3,995 | -85 | -2.1% | 17,700 |
| 2018/06/05 | 4,060 | 4,095 | 4,035 | 4,080 | -5 | -0.1% | 11,700 |
| 2018/06/04 | 3,985 | 4,090 | 3,985 | 4,085 | +135 | +3.4% | 32,100 |
| 2018/06/01 | 3,875 | 3,965 | 3,845 | 3,950 | +75 | +1.9% | 24,200 |
| 2018/05/31 | 3,915 | 3,915 | 3,850 | 3,875 | -25 | -0.6% | 42,800 |
| 2018/05/30 | 3,880 | 3,935 | 3,880 | 3,900 | -50 | -1.3% | 19,600 |
| 2018/05/29 | 3,915 | 3,960 | 3,915 | 3,950 | +35 | +0.9% | 17,100 |
| 2018/05/28 | 3,870 | 3,925 | 3,865 | 3,915 | +45 | +1.2% | 13,300 |
| 2018/05/25 | 3,835 | 3,890 | 3,825 | 3,870 | ±0 | ±0% | 20,400 |
| 2018/05/24 | 3,845 | 3,880 | 3,815 | 3,870 | ±0 | ±0% | 18,500 |
| 2018/05/23 | 3,840 | 3,885 | 3,840 | 3,870 | -5 | -0.1% | 23,300 |
| 2018/05/22 | 3,860 | 3,875 | 3,825 | 3,875 | +15 | +0.4% | 14,400 |
| 2018/05/21 | 3,920 | 3,920 | 3,840 | 3,860 | -60 | -1.5% | 18,500 |
| 2018/05/18 | 3,925 | 3,925 | 3,865 | 3,920 | +15 | +0.4% | 20,100 |
| 2018/05/17 | 3,955 | 3,970 | 3,895 | 3,905 | -60 | -1.5% | 15,900 |
| 2018/05/16 | 3,915 | 3,975 | 3,855 | 3,965 | +40 | +1% | 23,600 |
| 2018/05/15 | 4,040 | 4,040 | 3,905 | 3,925 | -125 | -3.1% | 39,200 |
| 2018/05/14 | 4,070 | 4,070 | 4,020 | 4,050 | -50 | -1.2% | 14,200 |
| 2018/05/11 | 4,055 | 4,110 | 4,045 | 4,100 | +45 | +1.1% | 14,400 |
| 2018/05/10 | 4,030 | 4,090 | 4,030 | 4,055 | +15 | +0.4% | 20,400 |
| 2018/05/09 | 3,980 | 4,055 | 3,975 | 4,040 | +5 | +0.1% | 18,000 |
1551～
1600
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
