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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,185 | 4,190 | 4,115 | 4,120 | -40 | -1% | 24,300 |
| 2018/02/20 | 4,255 | 4,255 | 4,145 | 4,160 | -125 | -2.9% | 36,400 |
| 2018/02/19 | 4,180 | 4,385 | 4,180 | 4,285 | +110 | +2.6% | 21,800 |
| 2018/02/16 | 4,215 | 4,245 | 4,175 | 4,175 | -35 | -0.8% | 24,300 |
| 2018/02/15 | 4,110 | 4,260 | 4,110 | 4,210 | +110 | +2.7% | 40,100 |
| 2018/02/14 | 4,175 | 4,175 | 4,090 | 4,100 | -10 | -0.2% | 34,400 |
| 2018/02/13 | 4,125 | 4,225 | 4,055 | 4,110 | -5 | -0.1% | 53,700 |
| 2018/02/09 | 4,055 | 4,120 | 4,050 | 4,115 | -40 | -1% | 33,500 |
| 2018/02/08 | 4,150 | 4,210 | 4,150 | 4,155 | -40 | -1% | 28,200 |
| 2018/02/07 | 4,290 | 4,380 | 4,190 | 4,195 | -10 | -0.2% | 49,000 |
| 2018/02/06 | 4,205 | 4,220 | 4,105 | 4,205 | -105 | -2.4% | 62,300 |
| 2018/02/05 | 4,355 | 4,380 | 4,280 | 4,310 | -85 | -1.9% | 30,800 |
| 2018/02/02 | 4,445 | 4,465 | 4,385 | 4,395 | -50 | -1.1% | 24,500 |
| 2018/02/01 | 4,355 | 4,510 | 4,345 | 4,445 | +160 | +3.7% | 42,600 |
| 2018/01/31 | 4,300 | 4,355 | 4,280 | 4,285 | +5 | +0.1% | 31,600 |
| 2018/01/30 | 4,330 | 4,330 | 4,260 | 4,280 | -10 | -0.2% | 41,800 |
| 2018/01/29 | 4,300 | 4,330 | 4,280 | 4,290 | -10 | -0.2% | 18,900 |
| 2018/01/26 | 4,320 | 4,325 | 4,290 | 4,300 | -25 | -0.6% | 19,500 |
| 2018/01/25 | 4,320 | 4,350 | 4,305 | 4,325 | -60 | -1.4% | 18,400 |
| 2018/01/24 | 4,365 | 4,405 | 4,350 | 4,385 | ±0 | ±0% | 42,000 |
| 2018/01/23 | 4,330 | 4,390 | 4,320 | 4,385 | +85 | +2% | 27,600 |
| 2018/01/22 | 4,365 | 4,365 | 4,275 | 4,300 | -65 | -1.5% | 25,200 |
| 2018/01/19 | 4,360 | 4,395 | 4,325 | 4,365 | +25 | +0.6% | 29,200 |
| 2018/01/18 | 4,440 | 4,460 | 4,340 | 4,340 | -85 | -1.9% | 22,900 |
| 2018/01/17 | 4,450 | 4,450 | 4,400 | 4,425 | -55 | -1.2% | 16,300 |
| 2018/01/16 | 4,565 | 4,565 | 4,465 | 4,480 | -85 | -1.9% | 19,300 |
| 2018/01/15 | 4,560 | 4,595 | 4,535 | 4,565 | +40 | +0.9% | 14,500 |
| 2018/01/12 | 4,590 | 4,620 | 4,505 | 4,525 | -85 | -1.8% | 26,700 |
| 2018/01/11 | 4,600 | 4,615 | 4,555 | 4,610 | +5 | +0.1% | 23,800 |
| 2018/01/10 | 4,525 | 4,630 | 4,525 | 4,605 | +70 | +1.5% | 29,200 |
| 2018/01/09 | 4,575 | 4,575 | 4,490 | 4,535 | -40 | -0.9% | 25,300 |
| 2018/01/05 | 4,585 | 4,585 | 4,520 | 4,575 | +20 | +0.4% | 28,600 |
| 2018/01/04 | 4,450 | 4,555 | 4,450 | 4,555 | +175 | +4% | 28,200 |
| 2017/12/29 | 4,335 | 4,395 | 4,335 | 4,380 | +25 | +0.6% | 10,600 |
| 2017/12/28 | 4,360 | 4,400 | 4,320 | 4,355 | -25 | -0.6% | 27,700 |
| 2017/12/27 | 4,365 | 4,395 | 4,360 | 4,380 | +15 | +0.3% | 10,800 |
| 2017/12/26 | 4,385 | 4,405 | 4,350 | 4,365 | -15 | -0.3% | 15,400 |
| 2017/12/25 | 4,435 | 4,440 | 4,370 | 4,380 | -65 | -1.5% | 16,500 |
| 2017/12/22 | 4,480 | 4,530 | 4,430 | 4,445 | -60 | -1.3% | 28,300 |
| 2017/12/21 | 4,525 | 4,545 | 4,495 | 4,505 | -15 | -0.3% | 33,600 |
| 2017/12/20 | 4,460 | 4,540 | 4,460 | 4,520 | +45 | +1% | 29,800 |
| 2017/12/19 | 4,495 | 4,495 | 4,435 | 4,475 | -20 | -0.4% | 14,400 |
| 2017/12/18 | 4,425 | 4,495 | 4,425 | 4,495 | +105 | +2.4% | 26,500 |
| 2017/12/15 | 4,460 | 4,460 | 4,360 | 4,390 | -85 | -1.9% | 24,000 |
| 2017/12/14 | 4,545 | 4,550 | 4,450 | 4,475 | -120 | -2.6% | 25,300 |
| 2017/12/13 | 4,520 | 4,610 | 4,490 | 4,595 | +90 | +2% | 30,600 |
| 2017/12/12 | 4,445 | 4,520 | 4,445 | 4,505 | +60 | +1.3% | 32,100 |
| 2017/12/11 | 4,360 | 4,445 | 4,360 | 4,445 | +70 | +1.6% | 31,900 |
| 2017/12/08 | 4,330 | 4,390 | 4,330 | 4,375 | -55 | -1.2% | 60,200 |
| 2017/12/07 | 4,455 | 4,475 | 4,420 | 4,430 | -20 | -0.4% | 14,100 |
1651～
1700
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
