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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,261 | 4,309 | 4,171 | 4,216 | -45 | -1.1% | 1,527,900 |
| 2024/06/26 | 4,247 | 4,285 | 4,234 | 4,261 | -1 | ±0% | 736,200 |
| 2024/06/25 | 4,200 | 4,297 | 4,198 | 4,262 | +132 | +3.2% | 692,100 |
| 2024/06/24 | 4,110 | 4,162 | 4,090 | 4,130 | +17 | +0.4% | 622,600 |
| 2024/06/21 | 4,112 | 4,155 | 4,094 | 4,113 | +71 | +1.8% | 1,134,700 |
| 2024/06/20 | 4,061 | 4,088 | 4,010 | 4,042 | -49 | -1.2% | 572,100 |
| 2024/06/19 | 4,067 | 4,135 | 4,065 | 4,091 | +30 | +0.7% | 677,300 |
| 2024/06/18 | 4,084 | 4,084 | 4,014 | 4,061 | +11 | +0.3% | 801,400 |
| 2024/06/17 | 4,057 | 4,116 | 4,025 | 4,050 | -77 | -1.9% | 870,700 |
| 2024/06/14 | 4,111 | 4,175 | 4,085 | 4,127 | +1 | ±0% | 1,368,200 |
| 2024/06/13 | 4,223 | 4,247 | 4,111 | 4,126 | -106 | -2.5% | 938,600 |
| 2024/06/12 | 4,281 | 4,281 | 4,217 | 4,232 | -93 | -2.2% | 740,100 |
| 2024/06/11 | 4,339 | 4,396 | 4,325 | 4,325 | -21 | -0.5% | 675,600 |
| 2024/06/10 | 4,310 | 4,418 | 4,300 | 4,346 | +79 | +1.9% | 1,109,600 |
| 2024/06/07 | 4,270 | 4,315 | 4,247 | 4,267 | -14 | -0.3% | 920,400 |
| 2024/06/06 | 4,297 | 4,368 | 4,257 | 4,281 | -18 | -0.4% | 975,500 |
| 2024/06/05 | 4,356 | 4,360 | 4,245 | 4,299 | -144 | -3.2% | 1,270,000 |
| 2024/06/04 | 4,614 | 4,638 | 4,435 | 4,443 | -171 | -3.7% | 1,234,200 |
| 2024/06/03 | 4,608 | 4,674 | 4,598 | 4,614 | +35 | +0.8% | 1,097,400 |
| 2024/05/31 | 4,464 | 4,599 | 4,464 | 4,579 | +144 | +3.2% | 1,460,800 |
| 2024/05/30 | 4,348 | 4,493 | 4,342 | 4,435 | +22 | +0.5% | 1,039,400 |
| 2024/05/29 | 4,460 | 4,524 | 4,406 | 4,413 | -19 | -0.4% | 1,350,800 |
| 2024/05/28 | 4,346 | 4,472 | 4,325 | 4,432 | +77 | +1.8% | 1,054,700 |
| 2024/05/27 | 4,283 | 4,355 | 4,272 | 4,355 | +87 | +2% | 430,500 |
| 2024/05/24 | 4,220 | 4,287 | 4,203 | 4,268 | -15 | -0.4% | 534,500 |
| 2024/05/23 | 4,360 | 4,370 | 4,255 | 4,283 | -48 | -1.1% | 696,300 |
| 2024/05/22 | 4,256 | 4,395 | 4,241 | 4,331 | +96 | +2.3% | 930,000 |
| 2024/05/21 | 4,255 | 4,277 | 4,222 | 4,235 | -20 | -0.5% | 630,600 |
| 2024/05/20 | 4,232 | 4,293 | 4,217 | 4,255 | +61 | +1.5% | 709,400 |
| 2024/05/17 | 4,122 | 4,204 | 4,094 | 4,194 | +29 | +0.7% | 769,500 |
| 2024/05/16 | 4,236 | 4,249 | 4,125 | 4,165 | -116 | -2.7% | 981,900 |
| 2024/05/15 | 4,250 | 4,354 | 4,235 | 4,281 | +70 | +1.7% | 1,340,500 |
| 2024/05/14 | 4,225 | 4,254 | 4,143 | 4,211 | -24 | -0.6% | 1,088,700 |
| 2024/05/13 | 4,197 | 4,266 | 4,185 | 4,235 | +46 | +1.1% | 1,008,000 |
| 2024/05/10 | 4,193 | 4,230 | 4,167 | 4,189 | -4 | -0.1% | 984,500 |
| 2024/05/09 | 4,140 | 4,200 | 4,139 | 4,193 | +71 | +1.7% | 591,100 |
| 2024/05/08 | 4,101 | 4,140 | 4,087 | 4,122 | +9 | +0.2% | 546,100 |
| 2024/05/07 | 4,147 | 4,167 | 4,047 | 4,113 | -33 | -0.8% | 744,100 |
| 2024/05/02 | 4,168 | 4,179 | 4,127 | 4,146 | -23 | -0.6% | 508,100 |
| 2024/05/01 | 4,170 | 4,199 | 4,119 | 4,169 | -28 | -0.7% | 638,500 |
| 2024/04/30 | 4,170 | 4,214 | 4,141 | 4,197 | +12 | +0.3% | 709,900 |
| 2024/04/26 | 4,131 | 4,195 | 4,104 | 4,185 | +60 | +1.5% | 877,600 |
| 2024/04/25 | 4,135 | 4,159 | 4,109 | 4,125 | -55 | -1.3% | 980,700 |
| 2024/04/24 | 4,217 | 4,236 | 4,171 | 4,180 | +6 | +0.1% | 878,700 |
| 2024/04/23 | 4,181 | 4,271 | 4,170 | 4,174 | -14 | -0.3% | 1,288,300 |
| 2024/04/22 | 4,160 | 4,234 | 4,103 | 4,188 | +106 | +2.6% | 920,400 |
| 2024/04/19 | 4,125 | 4,168 | 4,010 | 4,082 | -53 | -1.3% | 954,300 |
| 2024/04/18 | 4,006 | 4,143 | 3,991 | 4,135 | +122 | +3% | 743,800 |
| 2024/04/17 | 4,076 | 4,086 | 3,989 | 4,013 | -52 | -1.3% | 748,100 |
| 2024/04/16 | 4,183 | 4,225 | 4,056 | 4,065 | -160 | -3.8% | 1,047,200 |
101～
150
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
