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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 4,445 | 4,455 | 4,385 | 4,450 | ±0 | ±0% | 19,300 |
| 2017/11/30 | 4,355 | 4,450 | 4,355 | 4,450 | +120 | +2.8% | 32,600 |
| 2017/11/29 | 4,290 | 4,365 | 4,285 | 4,330 | +80 | +1.9% | 25,500 |
| 2017/11/28 | 4,285 | 4,285 | 4,240 | 4,250 | -35 | -0.8% | 8,700 |
| 2017/11/27 | 4,275 | 4,310 | 4,265 | 4,285 | +10 | +0.2% | 16,400 |
| 2017/11/24 | 4,270 | 4,280 | 4,255 | 4,275 | -25 | -0.6% | 18,900 |
| 2017/11/22 | 4,335 | 4,340 | 4,300 | 4,300 | -25 | -0.6% | 23,100 |
| 2017/11/21 | 4,320 | 4,390 | 4,315 | 4,325 | +15 | +0.3% | 19,700 |
| 2017/11/20 | 4,325 | 4,335 | 4,295 | 4,310 | -15 | -0.3% | 12,700 |
| 2017/11/17 | 4,400 | 4,405 | 4,305 | 4,325 | -40 | -0.9% | 30,300 |
| 2017/11/16 | 4,380 | 4,415 | 4,360 | 4,365 | -35 | -0.8% | 21,000 |
| 2017/11/15 | 4,375 | 4,455 | 4,340 | 4,400 | -45 | -1% | 62,800 |
| 2017/11/14 | 4,400 | 4,525 | 4,400 | 4,445 | +45 | +1% | 39,500 |
| 2017/11/13 | 4,385 | 4,425 | 4,385 | 4,400 | -10 | -0.2% | 19,000 |
| 2017/11/10 | 4,370 | 4,420 | 4,370 | 4,410 | -30 | -0.7% | 9,800 |
| 2017/11/09 | 4,380 | 4,490 | 4,380 | 4,440 | +60 | +1.4% | 36,600 |
| 2017/11/08 | 4,425 | 4,425 | 4,360 | 4,380 | -45 | -1% | 20,500 |
| 2017/11/07 | 4,400 | 4,445 | 4,390 | 4,425 | ±0 | ±0% | 18,600 |
| 2017/11/06 | 4,530 | 4,530 | 4,410 | 4,425 | -135 | -3% | 26,200 |
| 2017/11/02 | 4,530 | 4,570 | 4,480 | 4,560 | +30 | +0.7% | 16,700 |
| 2017/11/01 | 4,615 | 4,615 | 4,515 | 4,530 | -35 | -0.8% | 21,200 |
| 2017/10/31 | 4,620 | 4,620 | 4,555 | 4,565 | -55 | -1.2% | 15,400 |
| 2017/10/30 | 4,620 | 4,645 | 4,580 | 4,620 | ±0 | ±0% | 34,000 |
| 2017/10/27 | 4,555 | 4,680 | 4,555 | 4,620 | +65 | +1.4% | 47,600 |
| 2017/10/26 | 4,540 | 4,585 | 4,535 | 4,555 | +15 | +0.3% | 11,800 |
| 2017/10/25 | 4,525 | 4,620 | 4,525 | 4,540 | ±0 | ±0% | 41,100 |
| 2017/10/24 | 4,450 | 4,560 | 4,450 | 4,540 | +100 | +2.3% | 42,500 |
| 2017/10/23 | 4,470 | 4,485 | 4,440 | 4,440 | -5 | -0.1% | 26,000 |
| 2017/10/20 | 4,505 | 4,505 | 4,445 | 4,445 | -70 | -1.6% | 22,300 |
| 2017/10/19 | 4,500 | 4,540 | 4,500 | 4,515 | -15 | -0.3% | 28,400 |
| 2017/10/18 | 4,565 | 4,565 | 4,505 | 4,530 | -30 | -0.7% | 25,700 |
| 2017/10/17 | 4,600 | 4,600 | 4,525 | 4,560 | -10 | -0.2% | 21,300 |
| 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 |
1901～
1950
件表示中 / 3783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 | 501,000円 | +3.1% | +19.0% | 2.99% | 8.39倍 | 0.36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 |
| 富山第一 | 132,300円 | -14.5% | -51.5% | 2.72% | 13.88倍 | 0.55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 |
| おきなわ | 363,000円 | +15.7% | +24.0% | 3.31% | 8.61倍 | 0.50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 |
| 宮崎銀 | 450,000円 | +4.0% | +9.0% | 2.56% | 7.25倍 | 0.40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 |
| 岩手銀 | 382,500円 | +11.8% | +11.5% | 3.53% | 8.78倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
