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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,484 | 3,548 | 3,479 | 3,502 | +55 | +1.6% | 690,600 |
| 2023/08/31 | 3,434 | 3,470 | 3,425 | 3,447 | +2 | +0.1% | 601,600 |
| 2023/08/30 | 3,401 | 3,454 | 3,400 | 3,445 | +46 | +1.4% | 539,900 |
| 2023/08/29 | 3,423 | 3,427 | 3,379 | 3,399 | +7 | +0.2% | 452,500 |
| 2023/08/28 | 3,361 | 3,396 | 3,361 | 3,392 | +44 | +1.3% | 429,900 |
| 2023/08/25 | 3,375 | 3,378 | 3,330 | 3,348 | -31 | -0.9% | 422,900 |
| 2023/08/24 | 3,341 | 3,395 | 3,339 | 3,379 | +18 | +0.5% | 598,100 |
| 2023/08/23 | 3,320 | 3,364 | 3,315 | 3,361 | -9 | -0.3% | 408,800 |
| 2023/08/22 | 3,308 | 3,378 | 3,295 | 3,370 | +87 | +2.7% | 504,900 |
| 2023/08/21 | 3,295 | 3,306 | 3,259 | 3,283 | +2 | +0.1% | 507,400 |
| 2023/08/18 | 3,316 | 3,325 | 3,269 | 3,281 | -46 | -1.4% | 491,300 |
| 2023/08/17 | 3,282 | 3,327 | 3,250 | 3,327 | +64 | +2% | 682,400 |
| 2023/08/16 | 3,280 | 3,292 | 3,245 | 3,263 | -86 | -2.6% | 698,100 |
| 2023/08/15 | 3,323 | 3,358 | 3,310 | 3,349 | +22 | +0.7% | 397,300 |
| 2023/08/14 | 3,375 | 3,388 | 3,315 | 3,327 | -7 | -0.2% | 546,800 |
| 2023/08/10 | 3,291 | 3,343 | 3,288 | 3,334 | +49 | +1.5% | 614,400 |
| 2023/08/09 | 3,375 | 3,375 | 3,270 | 3,285 | -90 | -2.7% | 793,100 |
| 2023/08/08 | 3,377 | 3,387 | 3,352 | 3,375 | +41 | +1.2% | 825,200 |
| 2023/08/07 | 3,370 | 3,372 | 3,309 | 3,334 | -36 | -1.1% | 744,100 |
| 2023/08/04 | 3,331 | 3,379 | 3,301 | 3,370 | +70 | +2.1% | 755,500 |
| 2023/08/03 | 3,333 | 3,348 | 3,294 | 3,300 | -22 | -0.7% | 699,200 |
| 2023/08/02 | 3,338 | 3,345 | 3,307 | 3,322 | -53 | -1.6% | 1,117,000 |
| 2023/08/01 | 3,389 | 3,416 | 3,358 | 3,375 | -45 | -1.3% | 1,507,700 |
| 2023/07/31 | 3,410 | 3,464 | 3,383 | 3,420 | +98 | +3% | 2,139,300 |
| 2023/07/28 | 3,185 | 3,339 | 3,178 | 3,322 | +158 | +5% | 2,210,200 |
| 2023/07/27 | 3,134 | 3,174 | 3,124 | 3,164 | +43 | +1.4% | 533,500 |
| 2023/07/26 | 3,092 | 3,138 | 3,091 | 3,121 | +24 | +0.8% | 446,800 |
| 2023/07/25 | 3,107 | 3,110 | 3,084 | 3,097 | +11 | +0.4% | 474,500 |
| 2023/07/24 | 3,064 | 3,100 | 3,050 | 3,086 | -14 | -0.5% | 667,500 |
| 2023/07/21 | 3,134 | 3,139 | 3,093 | 3,100 | -17 | -0.5% | 442,200 |
| 2023/07/20 | 3,123 | 3,138 | 3,105 | 3,117 | +7 | +0.2% | 430,700 |
| 2023/07/19 | 3,136 | 3,139 | 3,084 | 3,110 | +15 | +0.5% | 588,400 |
| 2023/07/18 | 3,053 | 3,127 | 3,048 | 3,095 | +52 | +1.7% | 581,300 |
| 2023/07/14 | 3,049 | 3,062 | 3,012 | 3,043 | -10 | -0.3% | 870,400 |
| 2023/07/13 | 3,100 | 3,108 | 3,044 | 3,053 | -59 | -1.9% | 870,500 |
| 2023/07/12 | 3,127 | 3,140 | 3,102 | 3,112 | +12 | +0.4% | 890,700 |
| 2023/07/11 | 3,134 | 3,140 | 3,089 | 3,100 | -31 | -1% | 649,500 |
| 2023/07/10 | 3,125 | 3,148 | 3,105 | 3,131 | +36 | +1.2% | 1,220,600 |
| 2023/07/07 | 3,055 | 3,132 | 3,041 | 3,095 | +41 | +1.3% | 1,222,900 |
| 2023/07/06 | 3,072 | 3,092 | 3,045 | 3,054 | -17 | -0.6% | 702,600 |
| 2023/07/05 | 3,061 | 3,103 | 3,042 | 3,071 | -9 | -0.3% | 804,200 |
| 2023/07/04 | 3,000 | 3,080 | 2,992.5 | 3,080 | +98.5 | +3.3% | 1,228,000 |
| 2023/07/03 | 2,961.5 | 2,987 | 2,955 | 2,981.5 | +8.5 | +0.3% | 706,000 |
| 2023/06/30 | 2,968.5 | 2,979.5 | 2,944.5 | 2,973 | +35.5 | +1.2% | 1,088,400 |
| 2023/06/29 | 2,941.5 | 2,963.5 | 2,912 | 2,937.5 | -31.5 | -1.1% | 919,500 |
| 2023/06/28 | 2,908.5 | 2,969.5 | 2,902 | 2,969 | +98 | +3.4% | 1,803,400 |
| 2023/06/27 | 2,830 | 2,875.5 | 2,808.5 | 2,871 | +70 | +2.5% | 971,700 |
| 2023/06/26 | 2,840.5 | 2,848 | 2,797.5 | 2,801 | -31.5 | -1.1% | 668,800 |
| 2023/06/23 | 2,854.5 | 2,866.5 | 2,796 | 2,832.5 | -23.5 | -0.8% | 1,156,800 |
| 2023/06/22 | 2,820 | 2,882.5 | 2,812 | 2,856 | +50 | +1.8% | 1,233,300 |
301～
350
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
