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 |
|---|---|---|---|---|---|---|---|
| 2025/12/16 | 5,070 | 5,077 | 5,002 | 5,004 | -66 | -1.3% | 786,500 |
| 2025/12/15 | 5,043 | 5,089 | 5,023 | 5,070 | +28 | +0.6% | 925,300 |
| 2025/12/12 | 4,964 | 5,065 | 4,912 | 5,042 | +148 | +3% | 1,051,400 |
| 2025/12/11 | 4,947 | 4,995 | 4,864 | 4,894 | +9 | +0.2% | 847,300 |
| 2025/12/10 | 4,853 | 4,903 | 4,830 | 4,885 | +53 | +1.1% | 717,000 |
| 2025/12/09 | 4,833 | 4,865 | 4,823 | 4,832 | -30 | -0.6% | 590,900 |
| 2025/12/08 | 4,900 | 4,905 | 4,828 | 4,862 | -18 | -0.4% | 631,300 |
| 2025/12/05 | 4,877 | 4,915 | 4,815 | 4,880 | -5 | -0.1% | 676,200 |
| 2025/12/04 | 4,788 | 4,885 | 4,765 | 4,885 | +97 | +2% | 722,900 |
| 2025/12/03 | 4,846 | 4,887 | 4,752 | 4,788 | -58 | -1.2% | 934,800 |
| 2025/12/02 | 4,889 | 4,919 | 4,833 | 4,846 | +12 | +0.2% | 855,100 |
| 2025/12/01 | 4,872 | 4,947 | 4,833 | 4,834 | +27 | +0.6% | 1,055,700 |
| 2025/11/28 | 4,780 | 4,817 | 4,761 | 4,807 | +32 | +0.7% | 583,000 |
| 2025/11/27 | 4,840 | 4,912 | 4,761 | 4,775 | -24 | -0.5% | 1,015,300 |
| 2025/11/26 | 4,723 | 4,799 | 4,697 | 4,799 | +113 | +2.4% | 875,300 |
| 2025/11/25 | 4,691 | 4,721 | 4,610 | 4,686 | +17 | +0.4% | 821,800 |
| 2025/11/21 | 4,575 | 4,692 | 4,575 | 4,669 | +84 | +1.8% | 1,041,500 |
| 2025/11/20 | 4,562 | 4,604 | 4,544 | 4,585 | +93 | +2.1% | 958,100 |
| 2025/11/19 | 4,480 | 4,549 | 4,422 | 4,492 | +82 | +1.9% | 1,416,300 |
| 2025/11/18 | 4,474 | 4,505 | 4,401 | 4,410 | -127 | -2.8% | 1,042,900 |
| 2025/11/17 | 4,558 | 4,591 | 4,484 | 4,537 | -10 | -0.2% | 708,300 |
| 2025/11/14 | 4,507 | 4,560 | 4,464 | 4,547 | +41 | +0.9% | 985,900 |
| 2025/11/13 | 4,448 | 4,506 | 4,415 | 4,506 | +88 | +2% | 1,038,700 |
| 2025/11/12 | 4,372 | 4,470 | 4,370 | 4,418 | +38 | +0.9% | 1,400,500 |
| 2025/11/11 | 4,500 | 4,500 | 4,372 | 4,380 | -177 | -3.9% | 1,748,300 |
| 2025/11/10 | 4,515 | 4,565 | 4,499 | 4,557 | +98 | +2.2% | 878,600 |
| 2025/11/07 | 4,497 | 4,504 | 4,413 | 4,459 | -43 | -1% | 770,300 |
| 2025/11/06 | 4,466 | 4,541 | 4,453 | 4,502 | +59 | +1.3% | 812,300 |
| 2025/11/05 | 4,540 | 4,547 | 4,355 | 4,443 | -114 | -2.5% | 936,200 |
| 2025/11/04 | 4,512 | 4,581 | 4,479 | 4,557 | +72 | +1.6% | 907,100 |
| 2025/10/31 | 4,513 | 4,543 | 4,451 | 4,485 | -24 | -0.5% | 803,200 |
| 2025/10/30 | 4,432 | 4,510 | 4,432 | 4,509 | +78 | +1.8% | 2,187,800 |
| 2025/10/29 | 4,460 | 4,479 | 4,389 | 4,431 | -57 | -1.3% | 830,900 |
| 2025/10/28 | 4,496 | 4,511 | 4,443 | 4,488 | +10 | +0.2% | 869,400 |
| 2025/10/27 | 4,426 | 4,505 | 4,408 | 4,478 | +148 | +3.4% | 1,061,700 |
| 2025/10/24 | 4,355 | 4,366 | 4,322 | 4,330 | -30 | -0.7% | 482,300 |
| 2025/10/23 | 4,359 | 4,379 | 4,336 | 4,360 | -13 | -0.3% | 568,400 |
| 2025/10/22 | 4,389 | 4,413 | 4,373 | 4,373 | -40 | -0.9% | 567,000 |
| 2025/10/21 | 4,439 | 4,459 | 4,401 | 4,413 | -29 | -0.7% | 706,600 |
| 2025/10/20 | 4,320 | 4,442 | 4,302 | 4,442 | +198 | +4.7% | 913,600 |
| 2025/10/17 | 4,238 | 4,283 | 4,190 | 4,244 | -64 | -1.5% | 779,400 |
| 2025/10/16 | 4,266 | 4,308 | 4,255 | 4,308 | +63 | +1.5% | 559,900 |
| 2025/10/15 | 4,227 | 4,259 | 4,201 | 4,245 | +56 | +1.3% | 633,200 |
| 2025/10/14 | 4,228 | 4,260 | 4,159 | 4,189 | -138 | -3.2% | 1,339,500 |
| 2025/10/10 | 4,391 | 4,391 | 4,325 | 4,327 | -96 | -2.2% | 813,700 |
| 2025/10/09 | 4,380 | 4,423 | 4,355 | 4,423 | +17 | +0.4% | 625,300 |
| 2025/10/08 | 4,328 | 4,417 | 4,320 | 4,406 | +118 | +2.8% | 880,600 |
| 2025/10/07 | 4,300 | 4,323 | 4,288 | 4,288 | -19 | -0.4% | 618,800 |
| 2025/10/06 | 4,354 | 4,358 | 4,238 | 4,307 | -23 | -0.5% | 1,826,200 |
| 2025/10/03 | 4,253 | 4,342 | 4,251 | 4,330 | +46 | +1.1% | 556,900 |
1～
50
件表示中 / 3845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 | 498,200円 | +9.7% | +12.9% | 3.41% | 11.77倍 | 0.93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 |
| 京都ＦＧ | 335,800円 | +20.9% | +24.7% | 2.38% | 21.20倍 | 0.76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 | 105,750円 | +16.6% | +28.0% | 2.46% | 13.24倍 | 0.97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 |
| 八十二 | 168,050円 | +37.7% | +19.1% | 2.98% | 13.91倍 | 0.74倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率。２６年１月長野銀行を合併 |
| いよぎん | 256,450円 | +4.4% | +18.0% | 2.34% | 11.34倍 | 0.88倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
市場注目の銘柄
チャート関連のコラム
