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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,586 | 3,702 | 3,553 | 3,696 | -17 | -0.5% | 662,400 |
| 2024/09/06 | 3,754 | 3,772 | 3,695 | 3,713 | -17 | -0.5% | 525,500 |
| 2024/09/05 | 3,578 | 3,770 | 3,570 | 3,730 | -31 | -0.8% | 891,500 |
| 2024/09/04 | 3,822 | 3,828 | 3,746 | 3,761 | -180 | -4.6% | 811,700 |
| 2024/09/03 | 3,884 | 3,942 | 3,873 | 3,941 | +75 | +1.9% | 467,400 |
| 2024/09/02 | 3,871 | 3,885 | 3,826 | 3,866 | +34 | +0.9% | 448,000 |
| 2024/08/30 | 3,830 | 3,845 | 3,790 | 3,832 | +2 | +0.1% | 475,200 |
| 2024/08/29 | 3,837 | 3,855 | 3,798 | 3,830 | -19 | -0.5% | 658,200 |
| 2024/08/28 | 3,788 | 3,849 | 3,771 | 3,849 | +42 | +1.1% | 464,800 |
| 2024/08/27 | 3,804 | 3,825 | 3,759 | 3,807 | +14 | +0.4% | 396,400 |
| 2024/08/26 | 3,839 | 3,860 | 3,778 | 3,793 | -58 | -1.5% | 496,100 |
| 2024/08/23 | 3,829 | 3,880 | 3,818 | 3,851 | +27 | +0.7% | 454,500 |
| 2024/08/22 | 3,890 | 3,890 | 3,816 | 3,824 | -89 | -2.3% | 616,200 |
| 2024/08/21 | 3,875 | 3,924 | 3,862 | 3,913 | -24 | -0.6% | 550,600 |
| 2024/08/20 | 4,027 | 4,027 | 3,910 | 3,937 | -27 | -0.7% | 596,700 |
| 2024/08/19 | 4,008 | 4,047 | 3,959 | 3,964 | -63 | -1.6% | 529,200 |
| 2024/08/16 | 4,069 | 4,088 | 3,950 | 4,027 | +98 | +2.5% | 1,187,900 |
| 2024/08/15 | 3,867 | 3,963 | 3,835 | 3,929 | +70 | +1.8% | 640,000 |
| 2024/08/14 | 3,838 | 3,941 | 3,824 | 3,859 | +71 | +1.9% | 862,700 |
| 2024/08/13 | 3,676 | 3,792 | 3,672 | 3,788 | +149 | +4.1% | 983,500 |
| 2024/08/09 | 3,589 | 3,692 | 3,552 | 3,639 | +183 | +5.3% | 1,544,000 |
| 2024/08/08 | 3,511 | 3,598 | 3,444 | 3,456 | -125 | -3.5% | 1,340,000 |
| 2024/08/07 | 3,300 | 3,648 | 3,293 | 3,581 | +240 | +7.2% | 1,793,200 |
| 2024/08/06 | 3,488 | 3,636 | 3,272 | 3,341 | +124 | +3.9% | 1,959,000 |
| 2024/08/05 | 3,707 | 3,709 | 3,217 | 3,217 | -700 | -17.9% | 3,673,600 |
| 2024/08/02 | 4,126 | 4,171 | 3,917 | 3,917 | -463 | -10.6% | 1,810,000 |
| 2024/08/01 | 4,350 | 4,424 | 4,314 | 4,380 | +107 | +2.5% | 1,583,100 |
| 2024/07/31 | 4,191 | 4,273 | 4,132 | 4,273 | +142 | +3.4% | 1,872,400 |
| 2024/07/30 | 4,149 | 4,152 | 4,094 | 4,131 | -74 | -1.8% | 723,800 |
| 2024/07/29 | 4,139 | 4,223 | 4,102 | 4,205 | +67 | +1.6% | 753,100 |
| 2024/07/26 | 4,164 | 4,215 | 4,124 | 4,138 | -3 | -0.1% | 701,200 |
| 2024/07/25 | 4,201 | 4,242 | 4,139 | 4,141 | -116 | -2.7% | 861,600 |
| 2024/07/24 | 4,315 | 4,356 | 4,255 | 4,257 | -107 | -2.5% | 521,300 |
| 2024/07/23 | 4,298 | 4,365 | 4,274 | 4,364 | +90 | +2.1% | 456,800 |
| 2024/07/22 | 4,302 | 4,319 | 4,265 | 4,274 | -29 | -0.7% | 418,900 |
| 2024/07/19 | 4,321 | 4,341 | 4,275 | 4,303 | -38 | -0.9% | 435,100 |
| 2024/07/18 | 4,320 | 4,363 | 4,293 | 4,341 | +1 | ±0% | 447,600 |
| 2024/07/17 | 4,345 | 4,380 | 4,322 | 4,340 | +41 | +1% | 679,700 |
| 2024/07/16 | 4,229 | 4,330 | 4,210 | 4,299 | +58 | +1.4% | 629,400 |
| 2024/07/12 | 4,268 | 4,268 | 4,198 | 4,241 | -37 | -0.9% | 726,200 |
| 2024/07/11 | 4,320 | 4,330 | 4,267 | 4,278 | +5 | +0.1% | 635,600 |
| 2024/07/10 | 4,267 | 4,299 | 4,242 | 4,273 | +18 | +0.4% | 566,600 |
| 2024/07/09 | 4,269 | 4,291 | 4,195 | 4,255 | -15 | -0.4% | 657,700 |
| 2024/07/08 | 4,290 | 4,317 | 4,232 | 4,270 | -25 | -0.6% | 508,300 |
| 2024/07/05 | 4,376 | 4,393 | 4,295 | 4,295 | -80 | -1.8% | 618,100 |
| 2024/07/04 | 4,281 | 4,379 | 4,256 | 4,375 | +94 | +2.2% | 893,500 |
| 2024/07/03 | 4,400 | 4,408 | 4,260 | 4,281 | -137 | -3.1% | 1,399,100 |
| 2024/07/02 | 4,400 | 4,476 | 4,395 | 4,418 | -8 | -0.2% | 809,400 |
| 2024/07/01 | 4,400 | 4,426 | 4,368 | 4,426 | +126 | +2.9% | 955,600 |
| 2024/06/28 | 4,238 | 4,318 | 4,224 | 4,300 | +84 | +2% | 1,026,800 |
51～
100
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「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 | 417,000円 | -8.6% | +85.3% | 3.24% | 10.95倍 | 0.78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 | 88,300円 | +6.1% | +55.8% | 3.06% | 12.84倍 | 0.78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 |
| 千葉銀 | 120,400円 | +9.4% | +9.5% | 2.99% | 12.31倍 | 0.74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 | 132,600円 | +3.9% | -6.1% | 3.77% | 11.04倍 | 0.60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 |
| 楽天銀行 | 408,400円 | +29.5% | +34.6% | 0.00% | 15.41倍 | 2.53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 |
市場注目の銘柄
チャート関連のコラム
