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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,849 | 2,918 | 2,844 | 2,915 | +18 | +0.6% | 38,800 |
| 2024/04/12 | 2,891 | 2,903 | 2,865 | 2,897 | +11 | +0.4% | 25,800 |
| 2024/04/11 | 2,853 | 2,893 | 2,842 | 2,886 | +23 | +0.8% | 17,400 |
| 2024/04/10 | 2,867 | 2,883 | 2,861 | 2,863 | -19 | -0.7% | 19,900 |
| 2024/04/09 | 2,916 | 2,925 | 2,880 | 2,882 | -21 | -0.7% | 38,300 |
| 2024/04/08 | 2,949 | 2,949 | 2,890 | 2,903 | -47 | -1.6% | 54,900 |
| 2024/04/05 | 2,966 | 2,973 | 2,892 | 2,950 | -75 | -2.5% | 63,900 |
| 2024/04/04 | 3,005 | 3,040 | 3,000 | 3,025 | +20 | +0.7% | 29,000 |
| 2024/04/03 | 2,953 | 3,030 | 2,953 | 3,005 | +20 | +0.7% | 38,900 |
| 2024/04/02 | 3,015 | 3,080 | 2,966 | 2,985 | -25 | -0.8% | 54,800 |
| 2024/04/01 | 3,050 | 3,050 | 2,990 | 3,010 | -10 | -0.3% | 50,100 |
| 2024/03/29 | 3,030 | 3,040 | 2,977 | 3,020 | +5 | +0.2% | 37,000 |
| 2024/03/28 | 3,055 | 3,055 | 3,000 | 3,015 | -50 | -1.6% | 45,000 |
| 2024/03/27 | 3,050 | 3,070 | 3,030 | 3,065 | +40 | +1.3% | 44,800 |
| 2024/03/26 | 3,055 | 3,090 | 2,997 | 3,025 | +20 | +0.7% | 53,900 |
| 2024/03/25 | 3,025 | 3,050 | 2,978 | 3,005 | -50 | -1.6% | 65,000 |
| 2024/03/22 | 3,030 | 3,060 | 3,005 | 3,055 | +25 | +0.8% | 22,500 |
| 2024/03/21 | 2,983 | 3,060 | 2,958 | 3,030 | +86 | +2.9% | 50,300 |
| 2024/03/19 | 2,970 | 2,989 | 2,930 | 2,944 | -36 | -1.2% | 44,100 |
| 2024/03/18 | 3,000 | 3,010 | 2,973 | 2,980 | -12 | -0.4% | 47,700 |
| 2024/03/15 | 2,949 | 2,997 | 2,931 | 2,992 | +34 | +1.1% | 36,200 |
| 2024/03/14 | 2,950 | 2,961 | 2,909 | 2,958 | +58 | +2% | 33,800 |
| 2024/03/13 | 2,935 | 2,945 | 2,858 | 2,900 | +23 | +0.8% | 37,900 |
| 2024/03/12 | 2,850 | 2,894 | 2,822 | 2,877 | -13 | -0.4% | 35,300 |
| 2024/03/11 | 2,998 | 2,998 | 2,850 | 2,890 | -108 | -3.6% | 70,600 |
| 2024/03/08 | 2,872 | 3,005 | 2,870 | 2,998 | +128 | +4.5% | 78,900 |
| 2024/03/07 | 2,830 | 2,900 | 2,823 | 2,870 | +27 | +0.9% | 72,800 |
| 2024/03/06 | 2,788 | 2,845 | 2,779 | 2,843 | +52 | +1.9% | 52,300 |
| 2024/03/05 | 2,755 | 2,800 | 2,744 | 2,791 | +17 | +0.6% | 32,200 |
| 2024/03/04 | 2,830 | 2,830 | 2,755 | 2,774 | -76 | -2.7% | 77,900 |
| 2024/03/01 | 2,780 | 2,850 | 2,780 | 2,850 | +67 | +2.4% | 48,700 |
| 2024/02/29 | 2,703 | 2,786 | 2,702 | 2,783 | +79 | +2.9% | 45,400 |
| 2024/02/28 | 2,683 | 2,755 | 2,682 | 2,704 | +29 | +1.1% | 50,700 |
| 2024/02/27 | 2,643 | 2,714 | 2,634 | 2,675 | +32 | +1.2% | 41,300 |
| 2024/02/26 | 2,650 | 2,677 | 2,639 | 2,643 | -7 | -0.3% | 34,300 |
| 2024/02/22 | 2,632 | 2,652 | 2,623 | 2,650 | +18 | +0.7% | 23,600 |
| 2024/02/21 | 2,630 | 2,655 | 2,611 | 2,632 | +4 | +0.2% | 16,500 |
| 2024/02/20 | 2,655 | 2,662 | 2,626 | 2,628 | -32 | -1.2% | 21,700 |
| 2024/02/19 | 2,600 | 2,660 | 2,596 | 2,660 | +60 | +2.3% | 25,800 |
| 2024/02/16 | 2,552 | 2,617 | 2,552 | 2,600 | +48 | +1.9% | 34,900 |
| 2024/02/15 | 2,582 | 2,608 | 2,542 | 2,552 | -25 | -1% | 45,000 |
| 2024/02/14 | 2,608 | 2,620 | 2,567 | 2,577 | -70 | -2.6% | 48,800 |
| 2024/02/13 | 2,620 | 2,647 | 2,613 | 2,647 | +20 | +0.8% | 29,600 |
| 2024/02/09 | 2,643 | 2,646 | 2,602 | 2,627 | -28 | -1.1% | 38,400 |
| 2024/02/08 | 2,652 | 2,666 | 2,631 | 2,655 | -3 | -0.1% | 31,600 |
| 2024/02/07 | 2,642 | 2,676 | 2,642 | 2,658 | +13 | +0.5% | 17,500 |
| 2024/02/06 | 2,670 | 2,687 | 2,643 | 2,645 | -45 | -1.7% | 36,100 |
| 2024/02/05 | 2,663 | 2,716 | 2,663 | 2,690 | +21 | +0.8% | 20,400 |
| 2024/02/02 | 2,690 | 2,690 | 2,652 | 2,669 | -16 | -0.6% | 28,700 |
| 2024/02/01 | 2,720 | 2,720 | 2,666 | 2,685 | -35 | -1.3% | 25,800 |
151～
200
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
