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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,980 | 4,085 | 3,960 | 4,035 | +55 | +1.4% | 17,700 |
| 2018/05/07 | 3,945 | 3,995 | 3,905 | 3,980 | +10 | +0.3% | 19,700 |
| 2018/05/02 | 3,940 | 3,980 | 3,920 | 3,970 | +30 | +0.8% | 16,900 |
| 2018/05/01 | 3,970 | 3,980 | 3,925 | 3,940 | -75 | -1.9% | 29,500 |
| 2018/04/27 | 4,090 | 4,090 | 3,980 | 4,015 | -75 | -1.8% | 20,600 |
| 2018/04/26 | 4,110 | 4,125 | 4,070 | 4,090 | -15 | -0.4% | 16,400 |
| 2018/04/25 | 4,110 | 4,135 | 4,085 | 4,105 | -5 | -0.1% | 12,700 |
| 2018/04/24 | 4,045 | 4,115 | 4,025 | 4,110 | +110 | +2.8% | 12,200 |
| 2018/04/23 | 3,985 | 4,045 | 3,985 | 4,000 | +55 | +1.4% | 12,700 |
| 2018/04/20 | 3,955 | 3,980 | 3,920 | 3,945 | -50 | -1.3% | 26,600 |
| 2018/04/19 | 3,980 | 4,045 | 3,980 | 3,995 | ±0 | ±0% | 18,700 |
| 2018/04/18 | 3,950 | 4,015 | 3,950 | 3,995 | +10 | +0.3% | 22,500 |
| 2018/04/17 | 4,030 | 4,045 | 3,985 | 3,985 | -75 | -1.8% | 12,500 |
| 2018/04/16 | 3,980 | 4,060 | 3,955 | 4,060 | +80 | +2% | 18,400 |
| 2018/04/13 | 3,890 | 3,990 | 3,890 | 3,980 | +90 | +2.3% | 17,600 |
| 2018/04/12 | 3,910 | 3,910 | 3,870 | 3,890 | -35 | -0.9% | 11,800 |
| 2018/04/11 | 3,905 | 3,940 | 3,870 | 3,925 | +20 | +0.5% | 15,000 |
| 2018/04/10 | 3,915 | 3,940 | 3,880 | 3,905 | -20 | -0.5% | 24,200 |
| 2018/04/09 | 3,905 | 3,960 | 3,905 | 3,925 | -10 | -0.3% | 17,200 |
| 2018/04/06 | 3,930 | 3,965 | 3,925 | 3,935 | -40 | -1% | 18,000 |
| 2018/04/05 | 3,900 | 4,020 | 3,900 | 3,975 | +80 | +2.1% | 22,500 |
| 2018/04/04 | 3,805 | 3,925 | 3,805 | 3,895 | +75 | +2% | 21,900 |
| 2018/04/03 | 3,800 | 3,845 | 3,780 | 3,820 | -25 | -0.7% | 20,000 |
| 2018/04/02 | 3,925 | 3,925 | 3,845 | 3,845 | -80 | -2% | 8,900 |
| 2018/03/30 | 3,975 | 3,975 | 3,900 | 3,925 | -15 | -0.4% | 16,600 |
| 2018/03/29 | 3,940 | 3,990 | 3,900 | 3,940 | +10 | +0.3% | 15,600 |
| 2018/03/28 | 3,880 | 3,930 | 3,860 | 3,930 | -10 | -0.3% | 22,500 |
| 2018/03/27 | 3,905 | 3,950 | 3,875 | 3,940 | +20 | +0.5% | 32,600 |
| 2018/03/26 | 3,850 | 3,920 | 3,845 | 3,920 | +60 | +1.6% | 23,800 |
| 2018/03/23 | 3,850 | 3,905 | 3,840 | 3,860 | -110 | -2.8% | 27,900 |
| 2018/03/22 | 3,955 | 3,975 | 3,915 | 3,970 | +15 | +0.4% | 13,000 |
| 2018/03/20 | 3,890 | 3,965 | 3,890 | 3,955 | +50 | +1.3% | 20,900 |
| 2018/03/19 | 3,920 | 3,940 | 3,880 | 3,905 | -15 | -0.4% | 8,700 |
| 2018/03/16 | 4,045 | 4,045 | 3,920 | 3,920 | -110 | -2.7% | 26,100 |
| 2018/03/15 | 4,035 | 4,050 | 3,990 | 4,030 | -30 | -0.7% | 12,500 |
| 2018/03/14 | 4,035 | 4,085 | 4,035 | 4,060 | -30 | -0.7% | 10,800 |
| 2018/03/13 | 3,985 | 4,100 | 3,985 | 4,090 | +75 | +1.9% | 22,300 |
| 2018/03/12 | 3,955 | 4,020 | 3,950 | 4,015 | +95 | +2.4% | 15,000 |
| 2018/03/09 | 3,990 | 4,000 | 3,905 | 3,920 | -45 | -1.1% | 35,600 |
| 2018/03/08 | 3,965 | 4,040 | 3,955 | 3,965 | +20 | +0.5% | 24,400 |
| 2018/03/07 | 3,910 | 3,990 | 3,910 | 3,945 | -15 | -0.4% | 24,800 |
| 2018/03/06 | 3,950 | 4,000 | 3,950 | 3,960 | +50 | +1.3% | 27,100 |
| 2018/03/05 | 3,885 | 3,935 | 3,840 | 3,910 | -10 | -0.3% | 36,400 |
| 2018/03/02 | 3,900 | 3,950 | 3,865 | 3,920 | -50 | -1.3% | 37,900 |
| 2018/03/01 | 4,060 | 4,060 | 3,925 | 3,970 | -105 | -2.6% | 34,100 |
| 2018/02/28 | 4,125 | 4,145 | 4,005 | 4,075 | -75 | -1.8% | 57,000 |
| 2018/02/27 | 4,200 | 4,200 | 4,140 | 4,150 | -25 | -0.6% | 33,200 |
| 2018/02/26 | 4,190 | 4,235 | 4,165 | 4,175 | -10 | -0.2% | 12,300 |
| 2018/02/23 | 4,070 | 4,205 | 4,070 | 4,185 | +95 | +2.3% | 28,100 |
| 2018/02/22 | 4,110 | 4,115 | 4,080 | 4,090 | -30 | -0.7% | 12,200 |
1601～
1650
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
