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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,605 | 3,661 | 3,529 | 3,563 | -16 | -0.4% | 1,907,300 |
| 2023/11/14 | 3,510 | 3,600 | 3,508 | 3,579 | -141 | -3.8% | 2,523,400 |
| 2023/11/13 | 3,774 | 3,800 | 3,704 | 3,720 | -23 | -0.6% | 1,090,500 |
| 2023/11/10 | 3,658 | 3,743 | 3,649 | 3,743 | +106 | +2.9% | 1,364,500 |
| 2023/11/09 | 3,596 | 3,658 | 3,527 | 3,637 | +8 | +0.2% | 2,954,800 |
| 2023/11/08 | 3,859 | 3,860 | 3,583 | 3,629 | -252 | -6.5% | 2,424,900 |
| 2023/11/07 | 3,938 | 3,959 | 3,870 | 3,881 | -69 | -1.7% | 1,052,300 |
| 2023/11/06 | 4,051 | 4,065 | 3,944 | 3,950 | -62 | -1.5% | 1,292,300 |
| 2023/11/02 | 4,150 | 4,164 | 3,982 | 4,012 | -86 | -2.1% | 1,384,700 |
| 2023/11/01 | 4,027 | 4,103 | 4,000 | 4,098 | +141 | +3.6% | 1,377,900 |
| 2023/10/31 | 3,919 | 3,974 | 3,798 | 3,957 | +138 | +3.6% | 1,759,000 |
| 2023/10/30 | 3,879 | 3,956 | 3,801 | 3,819 | -61 | -1.6% | 2,803,200 |
| 2023/10/27 | 3,804 | 3,898 | 3,776 | 3,880 | +92 | +2.4% | 825,000 |
| 2023/10/26 | 3,798 | 3,858 | 3,767 | 3,788 | -25 | -0.7% | 948,100 |
| 2023/10/25 | 3,784 | 3,867 | 3,770 | 3,813 | +63 | +1.7% | 983,200 |
| 2023/10/24 | 3,777 | 3,790 | 3,676 | 3,750 | -17 | -0.5% | 691,600 |
| 2023/10/23 | 3,766 | 3,822 | 3,744 | 3,767 | +25 | +0.7% | 976,100 |
| 2023/10/20 | 3,806 | 3,834 | 3,715 | 3,742 | -38 | -1% | 694,000 |
| 2023/10/19 | 3,770 | 3,809 | 3,731 | 3,780 | -20 | -0.5% | 588,500 |
| 2023/10/18 | 3,788 | 3,827 | 3,761 | 3,800 | +42 | +1.1% | 714,400 |
| 2023/10/17 | 3,752 | 3,775 | 3,721 | 3,758 | +54 | +1.5% | 630,100 |
| 2023/10/16 | 3,674 | 3,733 | 3,659 | 3,704 | -4 | -0.1% | 640,200 |
| 2023/10/13 | 3,779 | 3,827 | 3,696 | 3,708 | -89 | -2.3% | 842,100 |
| 2023/10/12 | 3,783 | 3,823 | 3,766 | 3,797 | +40 | +1.1% | 665,000 |
| 2023/10/11 | 3,752 | 3,794 | 3,729 | 3,757 | +17 | +0.5% | 976,000 |
| 2023/10/10 | 3,708 | 3,761 | 3,672 | 3,740 | +138 | +3.8% | 888,400 |
| 2023/10/06 | 3,606 | 3,617 | 3,546 | 3,602 | +5 | +0.1% | 586,200 |
| 2023/10/05 | 3,480 | 3,605 | 3,451 | 3,597 | +156 | +4.5% | 981,200 |
| 2023/10/04 | 3,541 | 3,551 | 3,425 | 3,441 | -128 | -3.6% | 1,227,800 |
| 2023/10/03 | 3,620 | 3,637 | 3,555 | 3,569 | -98 | -2.7% | 646,900 |
| 2023/10/02 | 3,619 | 3,754 | 3,607 | 3,667 | +88 | +2.5% | 1,125,300 |
| 2023/09/29 | 3,662 | 3,671 | 3,554 | 3,579 | -122 | -3.3% | 1,107,500 |
| 2023/09/28 | 3,704 | 3,739 | 3,678 | 3,701 | -61 | -1.6% | 968,100 |
| 2023/09/27 | 3,716 | 3,762 | 3,696 | 3,762 | +6 | +0.2% | 1,000,300 |
| 2023/09/26 | 3,740 | 3,784 | 3,707 | 3,756 | +86 | +2.3% | 906,200 |
| 2023/09/25 | 3,746 | 3,750 | 3,663 | 3,670 | -124 | -3.3% | 1,079,200 |
| 2023/09/22 | 3,742 | 3,811 | 3,706 | 3,794 | +3 | +0.1% | 995,200 |
| 2023/09/21 | 3,795 | 3,847 | 3,776 | 3,791 | +37 | +1% | 954,800 |
| 2023/09/20 | 3,820 | 3,834 | 3,738 | 3,754 | -52 | -1.4% | 932,900 |
| 2023/09/19 | 3,768 | 3,821 | 3,742 | 3,806 | +40 | +1.1% | 991,200 |
| 2023/09/15 | 3,850 | 3,906 | 3,755 | 3,766 | -59 | -1.5% | 1,508,000 |
| 2023/09/14 | 3,847 | 3,880 | 3,811 | 3,825 | +57 | +1.5% | 880,300 |
| 2023/09/13 | 3,770 | 3,803 | 3,749 | 3,768 | -1 | ±0% | 942,100 |
| 2023/09/12 | 3,750 | 3,784 | 3,692 | 3,769 | +19 | +0.5% | 684,200 |
| 2023/09/11 | 3,635 | 3,759 | 3,632 | 3,750 | +182 | +5.1% | 755,600 |
| 2023/09/08 | 3,562 | 3,619 | 3,555 | 3,568 | -50 | -1.4% | 894,700 |
| 2023/09/07 | 3,612 | 3,645 | 3,599 | 3,618 | -4 | -0.1% | 515,200 |
| 2023/09/06 | 3,600 | 3,666 | 3,591 | 3,622 | +25 | +0.7% | 603,700 |
| 2023/09/05 | 3,635 | 3,655 | 3,552 | 3,597 | -2 | -0.1% | 747,200 |
| 2023/09/04 | 3,525 | 3,600 | 3,512 | 3,599 | +97 | +2.8% | 697,800 |
251～
300
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
