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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 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 |
151～
200
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
