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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/06/21 | 2,792 | 2,813.5 | 2,785 | 2,806 | +5 | +0.2% | 628,000 |
| 2023/06/20 | 2,810 | 2,812 | 2,784.5 | 2,801 | -6.5 | -0.2% | 968,400 |
| 2023/06/19 | 2,829.5 | 2,835 | 2,785 | 2,807.5 | -8 | -0.3% | 1,251,200 |
| 2023/06/16 | 2,761.5 | 2,826.5 | 2,757.5 | 2,815.5 | +73 | +2.7% | 1,885,600 |
| 2023/06/15 | 2,723.5 | 2,774 | 2,707 | 2,742.5 | -12 | -0.4% | 1,161,700 |
| 2023/06/14 | 2,756 | 2,777.5 | 2,750 | 2,754.5 | +27 | +1% | 1,077,800 |
| 2023/06/13 | 2,704.5 | 2,742.5 | 2,701.5 | 2,727.5 | +22 | +0.8% | 1,051,800 |
| 2023/06/12 | 2,710 | 2,732.5 | 2,692.5 | 2,705.5 | +42.5 | +1.6% | 1,319,500 |
| 2023/06/09 | 2,664 | 2,668 | 2,634 | 2,663 | +40 | +1.5% | 900,100 |
| 2023/06/08 | 2,649.5 | 2,666 | 2,614.5 | 2,623 | +9.5 | +0.4% | 769,100 |
| 2023/06/07 | 2,663 | 2,664 | 2,611 | 2,613.5 | -14.5 | -0.6% | 1,015,900 |
| 2023/06/06 | 2,623.5 | 2,633 | 2,602.5 | 2,628 | -34.5 | -1.3% | 688,700 |
| 2023/06/05 | 2,690 | 2,695 | 2,643.5 | 2,662.5 | +17.5 | +0.7% | 781,500 |
401～
450
件表示中 / 3673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 | 331,400円 | -8.6% | +85.3% | 4.07% | 8.70倍 | 0.62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 | 515,700円 | +33.1% | +42.7% | 0.00% | 18.39倍 | 3.20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 | 139,100円 | +3.9% | -2.2% | 4.31% | 10.33倍 | 0.63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 |
| 京都ＦＧ | 203,200円 | +17.4% | +13.6% | 2.95% | 16.94倍 | 0.55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 |
| めぶきＦＧ | 61,700円 | +6.4% | +26.9% | 2.59% | 10.85倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
