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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 4,111 | 4,140 | 4,086 | 4,112 | +66 | +1.6% | 714,300 |
| 2025/01/17 | 4,050 | 4,060 | 3,941 | 4,046 | +35 | +0.9% | 685,200 |
| 2025/01/16 | 4,020 | 4,073 | 4,004 | 4,011 | +17 | +0.4% | 704,200 |
| 2025/01/15 | 3,990 | 4,007 | 3,929 | 3,994 | +74 | +1.9% | 639,100 |
| 2025/01/14 | 4,020 | 4,052 | 3,915 | 3,920 | -60 | -1.5% | 982,500 |
| 2025/01/10 | 4,042 | 4,045 | 3,977 | 3,980 | -35 | -0.9% | 753,500 |
| 2025/01/09 | 4,024 | 4,077 | 3,990 | 4,015 | +47 | +1.2% | 943,400 |
| 2025/01/08 | 3,920 | 3,978 | 3,920 | 3,968 | +27 | +0.7% | 717,500 |
| 2025/01/07 | 3,970 | 3,974 | 3,913 | 3,941 | -18 | -0.5% | 659,600 |
| 2025/01/06 | 3,964 | 3,974 | 3,903 | 3,959 | +14 | +0.4% | 620,000 |
| 2024/12/30 | 3,958 | 3,995 | 3,922 | 3,945 | -12 | -0.3% | 518,700 |
| 2024/12/27 | 3,940 | 3,965 | 3,928 | 3,957 | +39 | +1% | 396,300 |
| 2024/12/26 | 3,900 | 3,918 | 3,873 | 3,918 | +20 | +0.5% | 494,100 |
| 2024/12/25 | 3,937 | 3,939 | 3,865 | 3,898 | -49 | -1.2% | 544,300 |
| 2024/12/24 | 3,929 | 3,958 | 3,921 | 3,947 | +27 | +0.7% | 520,100 |
| 2024/12/23 | 3,900 | 3,937 | 3,887 | 3,920 | +11 | +0.3% | 689,200 |
| 2024/12/20 | 3,982 | 3,985 | 3,893 | 3,909 | -92 | -2.3% | 1,501,600 |
| 2024/12/19 | 3,942 | 4,029 | 3,923 | 4,001 | -11 | -0.3% | 978,500 |
| 2024/12/18 | 4,000 | 4,067 | 3,990 | 4,012 | -57 | -1.4% | 572,600 |
| 2024/12/17 | 4,088 | 4,145 | 4,069 | 4,069 | -29 | -0.7% | 588,000 |
| 2024/12/16 | 4,181 | 4,190 | 4,085 | 4,098 | -100 | -2.4% | 1,019,000 |
| 2024/12/13 | 4,192 | 4,233 | 4,156 | 4,198 | -29 | -0.7% | 721,700 |
| 2024/12/12 | 4,245 | 4,263 | 4,224 | 4,227 | -18 | -0.4% | 769,300 |
| 2024/12/11 | 4,277 | 4,282 | 4,222 | 4,245 | +10 | +0.2% | 517,700 |
| 2024/12/10 | 4,292 | 4,320 | 4,235 | 4,235 | -31 | -0.7% | 608,300 |
| 2024/12/09 | 4,297 | 4,307 | 4,208 | 4,266 | -23 | -0.5% | 645,900 |
| 2024/12/06 | 4,260 | 4,326 | 4,255 | 4,289 | +34 | +0.8% | 771,800 |
| 2024/12/05 | 4,275 | 4,292 | 4,194 | 4,255 | +13 | +0.3% | 770,100 |
| 2024/12/04 | 4,308 | 4,368 | 4,242 | 4,242 | -66 | -1.5% | 967,500 |
| 2024/12/03 | 4,350 | 4,354 | 4,276 | 4,308 | +42 | +1% | 1,044,400 |
| 2024/12/02 | 4,194 | 4,290 | 4,173 | 4,266 | +121 | +2.9% | 1,196,400 |
| 2024/11/29 | 4,088 | 4,145 | 4,065 | 4,145 | +68 | +1.7% | 898,600 |
| 2024/11/28 | 4,050 | 4,130 | 4,038 | 4,077 | -33 | -0.8% | 703,200 |
| 2024/11/27 | 4,103 | 4,149 | 4,087 | 4,110 | -25 | -0.6% | 513,400 |
| 2024/11/26 | 4,170 | 4,184 | 4,093 | 4,135 | -43 | -1% | 547,900 |
| 2024/11/25 | 4,200 | 4,245 | 4,173 | 4,178 | +8 | +0.2% | 799,300 |
| 2024/11/22 | 4,125 | 4,200 | 4,111 | 4,170 | +36 | +0.9% | 667,100 |
| 2024/11/21 | 4,079 | 4,160 | 4,077 | 4,134 | +41 | +1% | 759,300 |
| 2024/11/20 | 4,140 | 4,164 | 4,086 | 4,093 | -57 | -1.4% | 635,600 |
| 2024/11/19 | 4,151 | 4,179 | 4,095 | 4,150 | +23 | +0.6% | 869,000 |
| 2024/11/18 | 4,202 | 4,209 | 4,100 | 4,127 | -46 | -1.1% | 1,549,100 |
| 2024/11/15 | 4,000 | 4,189 | 3,996 | 4,173 | +228 | +5.8% | 2,400,100 |
| 2024/11/14 | 3,900 | 3,972 | 3,900 | 3,945 | +55 | +1.4% | 949,100 |
| 2024/11/13 | 3,862 | 3,912 | 3,855 | 3,890 | +5 | +0.1% | 999,200 |
| 2024/11/12 | 3,974 | 4,019 | 3,872 | 3,885 | +42 | +1.1% | 1,643,600 |
| 2024/11/11 | 3,849 | 3,880 | 3,770 | 3,843 | +31 | +0.8% | 1,437,500 |
| 2024/11/08 | 3,790 | 3,826 | 3,762 | 3,812 | +46 | +1.2% | 1,021,700 |
| 2024/11/07 | 3,835 | 3,865 | 3,713 | 3,766 | +61 | +1.6% | 1,218,400 |
| 2024/11/06 | 3,550 | 3,705 | 3,529 | 3,705 | +187 | +5.3% | 918,300 |
| 2024/11/05 | 3,496 | 3,522 | 3,450 | 3,518 | -9 | -0.3% | 593,200 |
51～
100
件表示中 / 3672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 | 353,700円 | -8.6% | +85.3% | 3.82% | 9.29倍 | 0.66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 |
| 楽天銀行 | 568,300円 | +33.1% | +42.7% | 0.00% | 20.26倍 | 3.52倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
| しずおか | 149,600円 | +3.9% | -2.2% | 4.01% | 11.11倍 | 0.67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 | 66,700円 | +6.4% | +26.9% | 2.40% | 11.72倍 | 0.66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 | 217,200円 | +17.4% | +13.6% | 2.76% | 18.11倍 | 0.59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
