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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/04/15 | 4,138 | 4,226 | 4,091 | 4,225 | ±0 | ±0% | 805,900 |
| 2024/04/12 | 4,193 | 4,235 | 4,147 | 4,225 | +70 | +1.7% | 1,057,200 |
| 2024/04/11 | 4,030 | 4,165 | 4,024 | 4,155 | +117 | +2.9% | 947,100 |
| 2024/04/10 | 3,976 | 4,066 | 3,969 | 4,038 | +35 | +0.9% | 699,200 |
| 2024/04/09 | 4,000 | 4,017 | 3,973 | 4,003 | +8 | +0.2% | 547,300 |
| 2024/04/08 | 3,970 | 4,012 | 3,958 | 3,995 | +26 | +0.7% | 546,200 |
| 2024/04/05 | 3,953 | 3,975 | 3,912 | 3,969 | -57 | -1.4% | 658,500 |
| 2024/04/04 | 4,000 | 4,041 | 3,969 | 4,026 | +79 | +2% | 677,900 |
| 2024/04/03 | 3,861 | 3,970 | 3,805 | 3,947 | +47 | +1.2% | 935,900 |
| 2024/04/02 | 3,928 | 3,983 | 3,870 | 3,900 | -25 | -0.6% | 1,101,500 |
| 2024/04/01 | 4,046 | 4,065 | 3,903 | 3,925 | -121 | -3% | 1,137,700 |
| 2024/03/29 | 4,047 | 4,077 | 4,019 | 4,046 | +18 | +0.4% | 763,400 |
| 2024/03/28 | 4,120 | 4,127 | 4,008 | 4,028 | -123 | -3% | 1,201,800 |
| 2024/03/27 | 4,110 | 4,197 | 4,105 | 4,151 | +63 | +1.5% | 1,203,700 |
| 2024/03/26 | 4,107 | 4,109 | 4,023 | 4,088 | -19 | -0.5% | 911,000 |
| 2024/03/25 | 4,156 | 4,200 | 4,106 | 4,107 | -86 | -2.1% | 1,009,200 |
| 2024/03/22 | 4,175 | 4,196 | 4,104 | 4,193 | +47 | +1.1% | 1,169,300 |
| 2024/03/21 | 4,001 | 4,154 | 3,986 | 4,146 | +206 | +5.2% | 1,586,500 |
| 2024/03/19 | 3,971 | 4,029 | 3,917 | 3,940 | -56 | -1.4% | 1,364,900 |
| 2024/03/18 | 4,042 | 4,043 | 3,935 | 3,996 | +58 | +1.5% | 1,138,700 |
| 2024/03/15 | 3,925 | 4,015 | 3,915 | 3,938 | -25 | -0.6% | 1,145,000 |
| 2024/03/14 | 4,035 | 4,084 | 3,940 | 3,963 | -72 | -1.8% | 1,224,400 |
| 2024/03/13 | 4,100 | 4,111 | 3,984 | 4,035 | +27 | +0.7% | 892,900 |
| 2024/03/12 | 4,051 | 4,052 | 3,939 | 4,008 | -49 | -1.2% | 1,310,000 |
| 2024/03/11 | 4,186 | 4,215 | 3,997 | 4,057 | -159 | -3.8% | 1,609,400 |
| 2024/03/08 | 4,181 | 4,299 | 4,131 | 4,216 | +49 | +1.2% | 1,815,500 |
| 2024/03/07 | 4,145 | 4,232 | 4,117 | 4,167 | +64 | +1.6% | 1,515,300 |
| 2024/03/06 | 4,065 | 4,104 | 4,026 | 4,103 | +78 | +1.9% | 1,045,300 |
| 2024/03/05 | 3,959 | 4,039 | 3,900 | 4,025 | +94 | +2.4% | 1,256,500 |
| 2024/03/04 | 3,989 | 3,994 | 3,919 | 3,931 | -90 | -2.2% | 1,462,600 |
| 2024/03/01 | 3,888 | 4,044 | 3,879 | 4,021 | +137 | +3.5% | 1,948,800 |
1～
50
件表示中 / 3455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 | 428,100円 | -8.6% | +74.8% | 3.04% | 11.81倍 | 0.79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 | 89,600円 | - | - | 2.90% | - | 0.82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 |
| しずおか | 152,700円 | +3.9% | -13.9% | 3.14% | 14.00倍 | 0.70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 | 263,200円 | +10.7% | +6.0% | 2.28% | 23.30倍 | 0.67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 | 59,700円 | - | - | 2.35% | - | 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
