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 |
|---|---|---|---|---|---|---|---|
| 2025/08/08 | 4,260 | 4,289 | 4,185 | 4,228 | -62 | -1.4% | 1,460,600 |
| 2025/08/07 | 4,174 | 4,290 | 4,170 | 4,290 | +134 | +3.2% | 1,099,200 |
| 2025/08/06 | 4,159 | 4,161 | 4,124 | 4,156 | +28 | +0.7% | 479,700 |
| 2025/08/05 | 4,102 | 4,162 | 4,079 | 4,128 | +50 | +1.2% | 419,100 |
| 2025/08/04 | 4,038 | 4,084 | 4,022 | 4,078 | -127 | -3% | 702,500 |
| 2025/08/01 | 4,175 | 4,205 | 4,135 | 4,205 | +52 | +1.3% | 531,600 |
| 2025/07/31 | 4,095 | 4,170 | 4,086 | 4,153 | +59 | +1.4% | 779,500 |
| 2025/07/30 | 4,050 | 4,095 | 4,029 | 4,094 | +29 | +0.7% | 523,900 |
| 2025/07/29 | 4,060 | 4,086 | 4,042 | 4,065 | +8 | +0.2% | 543,800 |
| 2025/07/28 | 4,204 | 4,206 | 4,057 | 4,057 | -180 | -4.2% | 1,069,600 |
| 2025/07/25 | 4,250 | 4,256 | 4,216 | 4,237 | -9 | -0.2% | 598,100 |
| 2025/07/24 | 4,228 | 4,286 | 4,217 | 4,246 | +88 | +2.1% | 1,150,100 |
| 2025/07/23 | 4,073 | 4,193 | 4,067 | 4,158 | +155 | +3.9% | 1,136,500 |
| 2025/07/22 | 3,992 | 4,024 | 3,970 | 4,003 | -23 | -0.6% | 792,500 |
| 2025/07/18 | 4,070 | 4,083 | 4,021 | 4,026 | -8 | -0.2% | 615,400 |
| 2025/07/17 | 3,997 | 4,047 | 3,983 | 4,034 | +16 | +0.4% | 682,300 |
| 2025/07/16 | 4,030 | 4,044 | 3,997 | 4,018 | -25 | -0.6% | 428,900 |
| 2025/07/15 | 4,050 | 4,087 | 4,032 | 4,043 | +6 | +0.1% | 485,200 |
| 2025/07/14 | 4,036 | 4,053 | 4,009 | 4,037 | -6 | -0.1% | 445,100 |
| 2025/07/11 | 4,020 | 4,079 | 4,008 | 4,043 | +49 | +1.2% | 797,400 |
| 2025/07/10 | 4,002 | 4,006 | 3,963 | 3,994 | +9 | +0.2% | 588,100 |
| 2025/07/09 | 3,950 | 3,995 | 3,923 | 3,985 | +67 | +1.7% | 576,800 |
| 2025/07/08 | 3,916 | 3,934 | 3,898 | 3,918 | -5 | -0.1% | 594,400 |
| 2025/07/07 | 3,939 | 3,957 | 3,912 | 3,923 | -33 | -0.8% | 496,200 |
| 2025/07/04 | 3,961 | 3,979 | 3,929 | 3,956 | +42 | +1.1% | 558,900 |
| 2025/07/03 | 3,870 | 3,914 | 3,841 | 3,914 | +31 | +0.8% | 762,600 |
| 2025/07/02 | 3,838 | 3,895 | 3,827 | 3,883 | +21 | +0.5% | 887,800 |
| 2025/07/01 | 3,813 | 3,865 | 3,781 | 3,862 | +5 | +0.1% | 1,052,000 |
| 2025/06/30 | 3,919 | 3,919 | 3,852 | 3,857 | -28 | -0.7% | 1,055,800 |
| 2025/06/27 | 3,882 | 3,919 | 3,863 | 3,885 | -3 | -0.1% | 752,400 |
| 2025/06/26 | 3,881 | 3,888 | 3,858 | 3,888 | -4 | -0.1% | 889,500 |
| 2025/06/25 | 3,908 | 3,929 | 3,860 | 3,892 | -15 | -0.4% | 534,700 |
| 2025/06/24 | 3,934 | 3,944 | 3,894 | 3,907 | +24 | +0.6% | 424,900 |
| 2025/06/23 | 3,909 | 3,910 | 3,856 | 3,883 | -17 | -0.4% | 379,400 |
| 2025/06/20 | 3,923 | 3,957 | 3,897 | 3,900 | -38 | -1% | 1,647,400 |
| 2025/06/19 | 3,943 | 3,958 | 3,930 | 3,938 | +4 | +0.1% | 401,900 |
| 2025/06/18 | 3,912 | 3,940 | 3,897 | 3,934 | -16 | -0.4% | 725,800 |
| 2025/06/17 | 3,948 | 3,964 | 3,930 | 3,950 | -46 | -1.2% | 591,000 |
| 2025/06/16 | 3,974 | 4,003 | 3,970 | 3,996 | +61 | +1.6% | 589,400 |
| 2025/06/13 | 3,957 | 3,974 | 3,919 | 3,935 | +2 | +0.1% | 912,500 |
| 2025/06/12 | 3,934 | 3,957 | 3,917 | 3,933 | +15 | +0.4% | 474,200 |
| 2025/06/11 | 3,954 | 3,963 | 3,901 | 3,918 | -31 | -0.8% | 609,100 |
| 2025/06/10 | 4,026 | 4,026 | 3,947 | 3,949 | -75 | -1.9% | 580,700 |
| 2025/06/09 | 4,045 | 4,060 | 4,000 | 4,024 | +49 | +1.2% | 548,000 |
| 2025/06/06 | 3,956 | 3,995 | 3,951 | 3,975 | +16 | +0.4% | 635,600 |
| 2025/06/05 | 3,970 | 3,996 | 3,953 | 3,959 | -65 | -1.6% | 570,000 |
| 2025/06/04 | 4,008 | 4,052 | 3,991 | 4,024 | +45 | +1.1% | 575,400 |
| 2025/06/03 | 4,000 | 4,023 | 3,959 | 3,979 | +19 | +0.5% | 905,800 |
| 2025/06/02 | 3,888 | 3,969 | 3,885 | 3,960 | +2 | +0.1% | 1,043,700 |
| 2025/05/30 | 3,891 | 3,967 | 3,888 | 3,958 | -3 | -0.1% | 804,200 |
1～
50
件表示中 / 3759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 | 422,800円 | +9.7% | +12.9% | 4.02% | 9.99倍 | 0.86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 |
| めぶきＦＧ | 87,700円 | +11.1% | +20.8% | 2.74% | 11.86倍 | 0.86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 |
| 京都ＦＧ | 279,200円 | +19.4% | +14.1% | 2.51% | 19.94倍 | 0.74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 |
| 住信ＳＢＩネ | 487,500円 | +13.3% | +15.2% | 0.00% | 21.62倍 | 4.33倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
| 八十二 | 140,300円 | +37.7% | +17.5% | 3.56% | 12.87倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
