ふくおかフィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 3,970 | 3,988 | 3,881 | 3,919 | -47 | -1.2% | 809,900 |
| 2025/05/15 | 4,079 | 4,087 | 3,939 | 3,966 | -135 | -3.3% | 900,300 |
| 2025/05/14 | 4,112 | 4,149 | 4,047 | 4,101 | +52 | +1.3% | 1,021,000 |
| 2025/05/13 | 4,018 | 4,105 | 3,998 | 4,049 | +167 | +4.3% | 1,775,400 |
| 2025/05/12 | 3,840 | 3,897 | 3,829 | 3,882 | +93 | +2.5% | 1,030,000 |
| 2025/05/09 | 3,746 | 3,796 | 3,724 | 3,789 | +103 | +2.8% | 966,200 |
| 2025/05/08 | 3,685 | 3,698 | 3,648 | 3,686 | -34 | -0.9% | 642,500 |
| 2025/05/07 | 3,677 | 3,720 | 3,628 | 3,720 | +84 | +2.3% | 1,031,000 |
| 2025/05/02 | 3,680 | 3,708 | 3,580 | 3,636 | -64 | -1.7% | 1,083,900 |
| 2025/05/01 | 3,765 | 3,773 | 3,698 | 3,700 | -44 | -1.2% | 785,500 |
| 2025/04/30 | 3,721 | 3,765 | 3,698 | 3,744 | +81 | +2.2% | 927,200 |
| 2025/04/28 | 3,648 | 3,679 | 3,640 | 3,663 | +39 | +1.1% | 390,400 |
| 2025/04/25 | 3,650 | 3,679 | 3,610 | 3,624 | +26 | +0.7% | 616,000 |
| 2025/04/24 | 3,629 | 3,629 | 3,578 | 3,598 | +26 | +0.7% | 490,100 |
| 2025/04/23 | 3,598 | 3,617 | 3,543 | 3,572 | +96 | +2.8% | 614,500 |
| 2025/04/22 | 3,431 | 3,492 | 3,411 | 3,476 | +48 | +1.4% | 780,400 |
| 2025/04/21 | 3,449 | 3,452 | 3,403 | 3,428 | -52 | -1.5% | 499,600 |
| 2025/04/18 | 3,460 | 3,494 | 3,438 | 3,480 | +64 | +1.9% | 464,800 |
| 2025/04/17 | 3,340 | 3,416 | 3,319 | 3,416 | +90 | +2.7% | 677,400 |
| 2025/04/16 | 3,380 | 3,403 | 3,311 | 3,326 | -66 | -1.9% | 701,600 |
| 2025/04/15 | 3,368 | 3,406 | 3,358 | 3,392 | +70 | +2.1% | 618,600 |
| 2025/04/14 | 3,283 | 3,398 | 3,264 | 3,322 | +31 | +0.9% | 822,800 |
| 2025/04/11 | 3,224 | 3,316 | 3,179 | 3,291 | -178 | -5.1% | 1,151,200 |
| 2025/04/10 | 3,559 | 3,559 | 3,399 | 3,469 | +366 | +11.8% | 1,535,600 |
| 2025/04/09 | 3,137 | 3,210 | 3,062 | 3,103 | -174 | -5.3% | 1,497,400 |
| 2025/04/08 | 3,211 | 3,331 | 3,194 | 3,277 | +274 | +9.1% | 1,430,000 |
| 2025/04/07 | 3,034 | 3,080 | 2,917 | 3,003 | -311 | -9.4% | 2,190,200 |
| 2025/04/04 | 3,327 | 3,361 | 3,173 | 3,314 | -223 | -6.3% | 2,339,000 |
| 2025/04/03 | 3,565 | 3,613 | 3,508 | 3,537 | -255 | -6.7% | 1,681,500 |
| 2025/04/02 | 3,830 | 3,841 | 3,755 | 3,792 | -34 | -0.9% | 766,100 |
| 2025/04/01 | 3,990 | 3,995 | 3,826 | 3,826 | -105 | -2.7% | 872,500 |
| 2025/03/31 | 3,975 | 3,977 | 3,886 | 3,931 | -184 | -4.5% | 821,800 |
| 2025/03/28 | 4,205 | 4,238 | 4,095 | 4,115 | -143 | -3.4% | 904,700 |
| 2025/03/27 | 4,197 | 4,263 | 4,158 | 4,258 | +93 | +2.2% | 883,100 |
| 2025/03/26 | 4,170 | 4,178 | 4,121 | 4,165 | +21 | +0.5% | 796,100 |
| 2025/03/25 | 4,158 | 4,173 | 4,115 | 4,144 | -8 | -0.2% | 608,600 |
| 2025/03/24 | 4,250 | 4,250 | 4,152 | 4,152 | -105 | -2.5% | 864,100 |
| 2025/03/21 | 4,150 | 4,269 | 4,150 | 4,257 | +133 | +3.2% | 1,601,900 |
| 2025/03/19 | 4,054 | 4,135 | 4,053 | 4,124 | +26 | +0.6% | 749,200 |
| 2025/03/18 | 4,025 | 4,098 | 4,016 | 4,098 | +101 | +2.5% | 873,100 |
| 2025/03/17 | 3,960 | 4,001 | 3,947 | 3,997 | +99 | +2.5% | 947,100 |
| 2025/03/14 | 3,833 | 3,907 | 3,820 | 3,898 | +31 | +0.8% | 1,179,900 |
| 2025/03/13 | 3,831 | 3,883 | 3,817 | 3,867 | +71 | +1.9% | 1,075,300 |
| 2025/03/12 | 3,760 | 3,814 | 3,758 | 3,796 | +38 | +1% | 1,589,000 |
| 2025/03/11 | 3,782 | 3,807 | 3,672 | 3,758 | -155 | -4% | 2,023,100 |
| 2025/03/10 | 3,961 | 3,961 | 3,908 | 3,913 | -50 | -1.3% | 613,400 |
| 2025/03/07 | 3,951 | 3,977 | 3,933 | 3,963 | -52 | -1.3% | 780,100 |
| 2025/03/06 | 3,950 | 4,016 | 3,950 | 4,015 | +64 | +1.6% | 1,079,700 |
| 2025/03/05 | 3,930 | 3,959 | 3,909 | 3,951 | +25 | +0.6% | 879,500 |
| 2025/03/04 | 3,985 | 4,014 | 3,907 | 3,926 | -50 | -1.3% | 683,600 |
1～
50
件表示中 / 3700件
類似銘柄と比較する
現在ご覧いただいている「ふくおか」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 |
|---|---|---|---|---|---|---|---|---|
| ふくおか | 391,900円 | +9.7% | +12.9% | 4.34% | 9.26倍 | 0.80倍 |
|
福岡銀行を中心に九州地銀４行を抱える。総資産で地銀首位級。ネット専業「みんなの銀行」も |
| 千葉銀 | 128,400円 | +10.4% | +15.6% | 3.74% | 10.69倍 | 0.79倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。武蔵野銀や横浜銀と提携。地銀１０行以上の広域連携も |
| しずおか | 157,600円 | +2.6% | +15.6% | 4.57% | 10.54倍 | 0.73倍 |
|
地銀最上位級の静岡銀行が中核。傘下に証券やリース、コンサルなど。関連会社にマネックスＧ |
| 京都ＦＧ | 241,800円 | +19.4% | +14.1% | 2.89% | 17.38倍 | 0.64倍 |
|
地銀上位の京都銀行が中核。近畿一円や愛知、東京にも展開。地元企業中心に株式含み益潤沢 |
| めぶきＦＧ | 70,500円 | - | - | 3.40% | - | 0.70倍 |
|
傘下に地銀大手の常陽銀と足利銀。茨城と栃木でシェア首位、北関東軸に１都１府７県へ展開 |
市場注目の銘柄
チャート関連のコラム
