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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/03 | 3,970 | 3,996 | 3,943 | 3,976 | +52 | +1.3% | 726,000 |
| 2025/02/28 | 4,025 | 4,049 | 3,924 | 3,924 | -146 | -3.6% | 1,244,400 |
| 2025/02/27 | 4,032 | 4,070 | 4,018 | 4,070 | +24 | +0.6% | 422,500 |
| 2025/02/26 | 4,048 | 4,075 | 4,021 | 4,046 | -2 | ±0% | 687,900 |
| 2025/02/25 | 4,006 | 4,068 | 4,002 | 4,048 | -9 | -0.2% | 524,200 |
| 2025/02/21 | 3,975 | 4,073 | 3,957 | 4,057 | +46 | +1.1% | 677,700 |
| 2025/02/20 | 4,004 | 4,035 | 3,967 | 4,011 | -24 | -0.6% | 754,800 |
| 2025/02/19 | 4,100 | 4,158 | 4,027 | 4,035 | -40 | -1% | 820,800 |
| 2025/02/18 | 4,026 | 4,075 | 3,983 | 4,075 | +79 | +2% | 773,400 |
| 2025/02/17 | 3,982 | 4,016 | 3,960 | 3,996 | +38 | +1% | 534,200 |
| 2025/02/14 | 3,961 | 3,985 | 3,952 | 3,958 | -24 | -0.6% | 496,900 |
| 2025/02/13 | 3,956 | 3,995 | 3,942 | 3,982 | +58 | +1.5% | 848,700 |
| 2025/02/12 | 3,953 | 3,956 | 3,917 | 3,924 | -18 | -0.5% | 545,600 |
| 2025/02/10 | 3,938 | 3,949 | 3,886 | 3,942 | +4 | +0.1% | 727,100 |
| 2025/02/07 | 4,001 | 4,028 | 3,937 | 3,938 | -52 | -1.3% | 1,041,200 |
| 2025/02/06 | 4,075 | 4,101 | 3,989 | 3,990 | -200 | -4.8% | 1,752,000 |
| 2025/02/05 | 4,230 | 4,278 | 4,172 | 4,190 | +10 | +0.2% | 1,249,900 |
| 2025/02/04 | 4,215 | 4,226 | 4,163 | 4,180 | +48 | +1.2% | 853,500 |
| 2025/02/03 | 4,182 | 4,211 | 4,132 | 4,132 | -105 | -2.5% | 910,000 |
| 2025/01/31 | 4,250 | 4,259 | 4,197 | 4,237 | +24 | +0.6% | 475,700 |
| 2025/01/30 | 4,200 | 4,218 | 4,161 | 4,213 | +68 | +1.6% | 583,100 |
| 2025/01/29 | 4,152 | 4,165 | 4,108 | 4,145 | +8 | +0.2% | 473,900 |
| 2025/01/28 | 4,101 | 4,168 | 4,100 | 4,137 | +37 | +0.9% | 631,800 |
| 2025/01/27 | 4,096 | 4,152 | 4,088 | 4,100 | +57 | +1.4% | 625,400 |
| 2025/01/24 | 4,064 | 4,082 | 4,012 | 4,043 | -21 | -0.5% | 477,500 |
| 2025/01/23 | 4,026 | 4,077 | 4,010 | 4,064 | +12 | +0.3% | 500,900 |
| 2025/01/22 | 4,097 | 4,097 | 4,048 | 4,052 | -14 | -0.3% | 545,400 |
| 2025/01/21 | 4,145 | 4,147 | 4,041 | 4,066 | -46 | -1.1% | 707,600 |
| 2025/01/20 | 4,111 | 4,140 | 4,086 | 4,112 | +66 | +1.6% | 714,300 |
1～
50
件表示中 / 3671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 | 379,200円 | -8.6% | +85.3% | 3.56% | 9.96倍 | 0.71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 |
| コンコルディア | 94,100円 | +6.1% | +55.8% | 3.08% | 13.68倍 | 0.83倍 |
|
傘下に地銀首位級の横浜銀と東日本銀。神奈川と東京軸に１都１府７県展開。中小と個人に強み |
| しずおか | 160,300円 | +3.9% | -2.2% | 3.74% | 11.90倍 | 0.72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 |
| めぶきＦＧ | 71,200円 | +6.4% | +26.9% | 2.25% | 12.52倍 | 0.71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 |
| 京都ＦＧ | 226,100円 | +17.4% | +13.6% | 2.65% | 18.85倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
