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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,680 | 3,708 | 3,580 | 3,636 | -64 | -1.7% | 1,083,900 |
| 2025/05/01 | 3,765 | 3,773 | 3,698 | 3,700 | -44 | -1.2% | 785,500 |
| 2025/04/30 | 3,721 | 3,765 | 3,698 | 3,744 | +81 | +2.2% | 927,200 |
| 2025/04/28 | 3,648 | 3,679 | 3,640 | 3,663 | +39 | +1.1% | 390,400 |
| 2025/04/25 | 3,650 | 3,679 | 3,610 | 3,624 | +26 | +0.7% | 616,000 |
| 2025/04/24 | 3,629 | 3,629 | 3,578 | 3,598 | +26 | +0.7% | 490,100 |
| 2025/04/23 | 3,598 | 3,617 | 3,543 | 3,572 | +96 | +2.8% | 614,500 |
| 2025/04/22 | 3,431 | 3,492 | 3,411 | 3,476 | +48 | +1.4% | 780,400 |
| 2025/04/21 | 3,449 | 3,452 | 3,403 | 3,428 | -52 | -1.5% | 499,600 |
| 2025/04/18 | 3,460 | 3,494 | 3,438 | 3,480 | +64 | +1.9% | 464,800 |
| 2025/04/17 | 3,340 | 3,416 | 3,319 | 3,416 | +90 | +2.7% | 677,400 |
| 2025/04/16 | 3,380 | 3,403 | 3,311 | 3,326 | -66 | -1.9% | 701,600 |
| 2025/04/15 | 3,368 | 3,406 | 3,358 | 3,392 | +70 | +2.1% | 618,600 |
| 2025/04/14 | 3,283 | 3,398 | 3,264 | 3,322 | +31 | +0.9% | 822,800 |
| 2025/04/11 | 3,224 | 3,316 | 3,179 | 3,291 | -178 | -5.1% | 1,151,200 |
| 2025/04/10 | 3,559 | 3,559 | 3,399 | 3,469 | +366 | +11.8% | 1,535,600 |
| 2025/04/09 | 3,137 | 3,210 | 3,062 | 3,103 | -174 | -5.3% | 1,497,400 |
| 2025/04/08 | 3,211 | 3,331 | 3,194 | 3,277 | +274 | +9.1% | 1,430,000 |
| 2025/04/07 | 3,034 | 3,080 | 2,917 | 3,003 | -311 | -9.4% | 2,190,200 |
| 2025/04/04 | 3,327 | 3,361 | 3,173 | 3,314 | -223 | -6.3% | 2,339,000 |
| 2025/04/03 | 3,565 | 3,613 | 3,508 | 3,537 | -255 | -6.7% | 1,681,500 |
| 2025/04/02 | 3,830 | 3,841 | 3,755 | 3,792 | -34 | -0.9% | 766,100 |
| 2025/04/01 | 3,990 | 3,995 | 3,826 | 3,826 | -105 | -2.7% | 872,500 |
| 2025/03/31 | 3,975 | 3,977 | 3,886 | 3,931 | -184 | -4.5% | 821,800 |
| 2025/03/28 | 4,205 | 4,238 | 4,095 | 4,115 | -143 | -3.4% | 904,700 |
| 2025/03/27 | 4,197 | 4,263 | 4,158 | 4,258 | +93 | +2.2% | 883,100 |
| 2025/03/26 | 4,170 | 4,178 | 4,121 | 4,165 | +21 | +0.5% | 796,100 |
| 2025/03/25 | 4,158 | 4,173 | 4,115 | 4,144 | -8 | -0.2% | 608,600 |
| 2025/03/24 | 4,250 | 4,250 | 4,152 | 4,152 | -105 | -2.5% | 864,100 |
| 2025/03/21 | 4,150 | 4,269 | 4,150 | 4,257 | +133 | +3.2% | 1,601,900 |
| 2025/03/19 | 4,054 | 4,135 | 4,053 | 4,124 | +26 | +0.6% | 749,200 |
| 2025/03/18 | 4,025 | 4,098 | 4,016 | 4,098 | +101 | +2.5% | 873,100 |
| 2025/03/17 | 3,960 | 4,001 | 3,947 | 3,997 | +99 | +2.5% | 947,100 |
| 2025/03/14 | 3,833 | 3,907 | 3,820 | 3,898 | +31 | +0.8% | 1,179,900 |
| 2025/03/13 | 3,831 | 3,883 | 3,817 | 3,867 | +71 | +1.9% | 1,075,300 |
| 2025/03/12 | 3,760 | 3,814 | 3,758 | 3,796 | +38 | +1% | 1,589,000 |
| 2025/03/11 | 3,782 | 3,807 | 3,672 | 3,758 | -155 | -4% | 2,023,100 |
| 2025/03/10 | 3,961 | 3,961 | 3,908 | 3,913 | -50 | -1.3% | 613,400 |
| 2025/03/07 | 3,951 | 3,977 | 3,933 | 3,963 | -52 | -1.3% | 780,100 |
| 2025/03/06 | 3,950 | 4,016 | 3,950 | 4,015 | +64 | +1.6% | 1,079,700 |
| 2025/03/05 | 3,930 | 3,959 | 3,909 | 3,951 | +25 | +0.6% | 879,500 |
| 2025/03/04 | 3,985 | 4,014 | 3,907 | 3,926 | -50 | -1.3% | 683,600 |
| 2025/03/03 | 3,970 | 3,996 | 3,943 | 3,976 | +52 | +1.3% | 726,000 |
| 2025/02/28 | 4,025 | 4,049 | 3,924 | 3,924 | -146 | -3.6% | 1,244,400 |
| 2025/02/27 | 4,032 | 4,070 | 4,018 | 4,070 | +24 | +0.6% | 422,500 |
| 2025/02/26 | 4,048 | 4,075 | 4,021 | 4,046 | -2 | ±0% | 687,900 |
| 2025/02/25 | 4,006 | 4,068 | 4,002 | 4,048 | -9 | -0.2% | 524,200 |
| 2025/02/21 | 3,975 | 4,073 | 3,957 | 4,057 | +46 | +1.1% | 677,700 |
| 2025/02/20 | 4,004 | 4,035 | 3,967 | 4,011 | -24 | -0.6% | 754,800 |
| 2025/02/19 | 4,100 | 4,158 | 4,027 | 4,035 | -40 | -1% | 820,800 |
1～
50
件表示中 / 3692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 | 363,600円 | -8.6% | +85.3% | 3.71% | 9.55倍 | 0.68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 | 507,500円 | +33.1% | +42.7% | 0.00% | 18.10倍 | 3.15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 | 149,600円 | +3.9% | -2.2% | 4.01% | 11.11倍 | 0.67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 | 226,800円 | +17.4% | +13.6% | 2.65% | 18.90倍 | 0.60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 | 63,800円 | +6.4% | +26.9% | 2.51% | 11.22倍 | 0.62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
