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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 4,525 | 4,620 | 4,525 | 4,570 | +35 | +0.8% | 36,900 |
| 2017/10/13 | 4,495 | 4,585 | 4,495 | 4,535 | +10 | +0.2% | 31,900 |
| 2017/10/12 | 4,575 | 4,575 | 4,505 | 4,525 | -50 | -1.1% | 18,400 |
| 2017/10/11 | 4,525 | 4,585 | 4,515 | 4,575 | +60 | +1.3% | 16,300 |
| 2017/10/10 | 4,500 | 4,535 | 4,495 | 4,515 | ±0 | ±0% | 25,700 |
| 2017/10/06 | 4,480 | 4,540 | 4,480 | 4,515 | +35 | +0.8% | 24,600 |
| 2017/10/05 | 4,485 | 4,485 | 4,435 | 4,480 | ±0 | ±0% | 21,700 |
| 2017/10/04 | 4,560 | 4,570 | 4,470 | 4,480 | -80 | -1.8% | 30,600 |
| 2017/10/03 | 4,645 | 4,645 | 4,550 | 4,560 | -70 | -1.5% | 26,400 |
| 2017/10/02 | 4,690 | 4,695 | 4,595 | 4,630 | -40 | -0.9% | 27,400 |
| 2017/09/29 | 4,655 | 4,690 | 4,655 | 4,670 | -35 | -0.7% | 19,500 |
| 2017/09/28 | 4,645 | 4,715 | 4,605 | 4,705 | +105 | +2.3% | 37,500 |
| 2017/09/27 | 4,720 | 4,720 | 4,580 | 4,600 | +4,126 | +870.5% | 25,800 |
| 2017/09/26 | 466 | 474 | 464 | 474 | +7 | +1.5% | 239,000 |
| 2017/09/25 | 462 | 470 | 459 | 467 | +3 | +0.6% | 200,000 |
| 2017/09/22 | 458 | 464 | 456 | 464 | +6 | +1.3% | 401,000 |
| 2017/09/21 | 459 | 464 | 456 | 458 | +2 | +0.4% | 280,000 |
| 2017/09/20 | 455 | 459 | 450 | 456 | -2 | -0.4% | 255,000 |
| 2017/09/19 | 448 | 460 | 446 | 458 | +12 | +2.7% | 385,000 |
| 2017/09/15 | 439 | 448 | 438 | 446 | +7 | +1.6% | 471,000 |
| 2017/09/14 | 432 | 440 | 432 | 439 | +7 | +1.6% | 208,000 |
| 2017/09/13 | 428 | 434 | 428 | 432 | +6 | +1.4% | 210,000 |
| 2017/09/12 | 428 | 428 | 423 | 426 | +5 | +1.2% | 110,000 |
| 2017/09/11 | 424 | 428 | 420 | 421 | ±0 | ±0% | 158,000 |
| 2017/09/08 | 423 | 425 | 419 | 421 | -6 | -1.4% | 380,000 |
| 2017/09/07 | 424 | 430 | 424 | 427 | +1 | +0.2% | 231,000 |
| 2017/09/06 | 428 | 428 | 421 | 426 | ±0 | ±0% | 318,000 |
| 2017/09/05 | 423 | 428 | 423 | 426 | +1 | +0.2% | 192,000 |
| 2017/09/04 | 423 | 428 | 417 | 425 | ±0 | ±0% | 338,000 |
| 2017/09/01 | 424 | 426 | 418 | 425 | +6 | +1.4% | 189,000 |
| 2017/08/31 | 419 | 424 | 416 | 419 | +2 | +0.5% | 339,000 |
| 2017/08/30 | 418 | 418 | 410 | 417 | +1 | +0.2% | 216,000 |
| 2017/08/29 | 416 | 417 | 410 | 416 | -1 | -0.2% | 149,000 |
| 2017/08/28 | 415 | 419 | 414 | 417 | -2 | -0.5% | 181,000 |
| 2017/08/25 | 416 | 419 | 415 | 419 | +4 | +1% | 95,000 |
| 2017/08/24 | 416 | 419 | 414 | 415 | -1 | -0.2% | 165,000 |
| 2017/08/23 | 423 | 423 | 415 | 416 | -2 | -0.5% | 140,000 |
| 2017/08/22 | 416 | 419 | 414 | 418 | +2 | +0.5% | 200,000 |
| 2017/08/21 | 420 | 420 | 416 | 416 | ±0 | ±0% | 138,000 |
| 2017/08/18 | 416 | 419 | 415 | 416 | -6 | -1.4% | 137,000 |
| 2017/08/17 | 428 | 429 | 419 | 422 | -9 | -2.1% | 225,000 |
| 2017/08/16 | 431 | 434 | 429 | 431 | ±0 | ±0% | 108,000 |
| 2017/08/15 | 435 | 439 | 431 | 431 | +3 | +0.7% | 140,000 |
| 2017/08/14 | 430 | 432 | 427 | 428 | -6 | -1.4% | 109,000 |
| 2017/08/10 | 431 | 434 | 429 | 434 | +3 | +0.7% | 107,000 |
| 2017/08/09 | 433 | 433 | 427 | 431 | -6 | -1.4% | 166,000 |
| 2017/08/08 | 430 | 439 | 429 | 437 | +13 | +3.1% | 417,000 |
| 2017/08/07 | 426 | 427 | 423 | 424 | ±0 | ±0% | 79,000 |
| 2017/08/04 | 423 | 425 | 421 | 424 | ±0 | ±0% | 140,000 |
| 2017/08/03 | 419 | 424 | 418 | 424 | +3 | +0.7% | 100,000 |
1901～
1950
件表示中 / 3751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 | 468,000円 | +3.1% | +19.0% | 3.21% | 7.93倍 | 0.34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 | 333,000円 | +2.1% | +33.6% | 3.84% | 7.81倍 | 0.42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 |
| おきなわ | 335,000円 | +15.7% | +24.0% | 3.58% | 7.94倍 | 0.47倍 |
|
預金は２・７兆円超。戦後設立で地銀中位の沖縄銀行が中核の持株会社。財務体質が良好 |
| 富山第一 | 105,800円 | -14.5% | -51.5% | 3.40% | 11.14倍 | 0.44倍 |
|
富山県の第二地銀。県内２番手。新潟、石川、岐阜などにも展開。財務良好。有証利息配当金多い |
| 宮崎銀 | 392,000円 | +4.0% | +9.0% | 2.93% | 6.37倍 | 0.35倍 |
|
宮崎県の指定金融機関。鹿児島、福岡など域外にも展開。農業、医療・介護向けの金融も注力 |
市場注目の銘柄
チャート関連のコラム
