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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,961 | 3,979 | 3,929 | 3,956 | +42 | +1.1% | 558,900 |
| 2025/07/03 | 3,870 | 3,914 | 3,841 | 3,914 | +31 | +0.8% | 762,600 |
| 2025/07/02 | 3,838 | 3,895 | 3,827 | 3,883 | +21 | +0.5% | 887,800 |
| 2025/07/01 | 3,813 | 3,865 | 3,781 | 3,862 | +5 | +0.1% | 1,052,000 |
| 2025/06/30 | 3,919 | 3,919 | 3,852 | 3,857 | -28 | -0.7% | 1,055,800 |
| 2025/06/27 | 3,882 | 3,919 | 3,863 | 3,885 | -3 | -0.1% | 752,400 |
| 2025/06/26 | 3,881 | 3,888 | 3,858 | 3,888 | -4 | -0.1% | 889,500 |
| 2025/06/25 | 3,908 | 3,929 | 3,860 | 3,892 | -15 | -0.4% | 534,700 |
| 2025/06/24 | 3,934 | 3,944 | 3,894 | 3,907 | +24 | +0.6% | 424,900 |
| 2025/06/23 | 3,909 | 3,910 | 3,856 | 3,883 | -17 | -0.4% | 379,400 |
| 2025/06/20 | 3,923 | 3,957 | 3,897 | 3,900 | -38 | -1% | 1,647,400 |
| 2025/06/19 | 3,943 | 3,958 | 3,930 | 3,938 | +4 | +0.1% | 401,900 |
| 2025/06/18 | 3,912 | 3,940 | 3,897 | 3,934 | -16 | -0.4% | 725,800 |
| 2025/06/17 | 3,948 | 3,964 | 3,930 | 3,950 | -46 | -1.2% | 591,000 |
| 2025/06/16 | 3,974 | 4,003 | 3,970 | 3,996 | +61 | +1.6% | 589,400 |
| 2025/06/13 | 3,957 | 3,974 | 3,919 | 3,935 | +2 | +0.1% | 912,500 |
| 2025/06/12 | 3,934 | 3,957 | 3,917 | 3,933 | +15 | +0.4% | 474,200 |
| 2025/06/11 | 3,954 | 3,963 | 3,901 | 3,918 | -31 | -0.8% | 609,100 |
| 2025/06/10 | 4,026 | 4,026 | 3,947 | 3,949 | -75 | -1.9% | 580,700 |
| 2025/06/09 | 4,045 | 4,060 | 4,000 | 4,024 | +49 | +1.2% | 548,000 |
| 2025/06/06 | 3,956 | 3,995 | 3,951 | 3,975 | +16 | +0.4% | 635,600 |
| 2025/06/05 | 3,970 | 3,996 | 3,953 | 3,959 | -65 | -1.6% | 570,000 |
| 2025/06/04 | 4,008 | 4,052 | 3,991 | 4,024 | +45 | +1.1% | 575,400 |
| 2025/06/03 | 4,000 | 4,023 | 3,959 | 3,979 | +19 | +0.5% | 905,800 |
| 2025/06/02 | 3,888 | 3,969 | 3,885 | 3,960 | +2 | +0.1% | 1,043,700 |
| 2025/05/30 | 3,891 | 3,967 | 3,888 | 3,958 | -3 | -0.1% | 804,200 |
| 2025/05/29 | 3,890 | 3,969 | 3,881 | 3,961 | +79 | +2% | 785,000 |
| 2025/05/28 | 3,915 | 3,921 | 3,880 | 3,882 | -6 | -0.2% | 783,000 |
| 2025/05/27 | 3,851 | 3,888 | 3,831 | 3,888 | +11 | +0.3% | 586,000 |
| 2025/05/26 | 3,900 | 3,902 | 3,847 | 3,877 | -13 | -0.3% | 565,500 |
| 2025/05/23 | 3,883 | 3,925 | 3,877 | 3,890 | +7 | +0.2% | 593,400 |
| 2025/05/22 | 3,860 | 3,911 | 3,855 | 3,883 | -45 | -1.1% | 570,200 |
| 2025/05/21 | 3,930 | 3,987 | 3,920 | 3,928 | +50 | +1.3% | 1,183,000 |
| 2025/05/20 | 3,905 | 3,950 | 3,857 | 3,878 | -8 | -0.2% | 876,300 |
| 2025/05/19 | 3,920 | 3,927 | 3,873 | 3,886 | -33 | -0.8% | 705,000 |
| 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 |
1～
50
件表示中 / 3735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 | 395,600円 | +9.7% | +12.9% | 4.30% | 9.35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 |
| 京都ＦＧ | 264,500円 | +19.4% | +14.1% | 2.65% | 18.96倍 | 0.70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 | 77,500円 | +11.1% | +20.8% | 3.10% | 10.47倍 | 0.76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 |
| 住信ＳＢＩネ | 489,000円 | +13.3% | +15.2% | 0.00% | 21.69倍 | 4.34倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
| 八十二 | 120,800円 | +37.7% | +17.5% | 4.14% | 11.13倍 | 0.58倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率。２６年１月長野銀行を合併 |
市場注目の銘柄
チャート関連のコラム
