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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,026 | 4,075 | 3,983 | 4,075 | +79 | +2% | 773,400 |
| 2025/02/17 | 3,982 | 4,016 | 3,960 | 3,996 | +38 | +1% | 534,200 |
| 2025/02/14 | 3,961 | 3,985 | 3,952 | 3,958 | -24 | -0.6% | 496,900 |
| 2025/02/13 | 3,956 | 3,995 | 3,942 | 3,982 | +58 | +1.5% | 848,700 |
| 2025/02/12 | 3,953 | 3,956 | 3,917 | 3,924 | -18 | -0.5% | 545,600 |
| 2025/02/10 | 3,938 | 3,949 | 3,886 | 3,942 | +4 | +0.1% | 727,100 |
| 2025/02/07 | 4,001 | 4,028 | 3,937 | 3,938 | -52 | -1.3% | 1,041,200 |
| 2025/02/06 | 4,075 | 4,101 | 3,989 | 3,990 | -200 | -4.8% | 1,752,000 |
| 2025/02/05 | 4,230 | 4,278 | 4,172 | 4,190 | +10 | +0.2% | 1,249,900 |
| 2025/02/04 | 4,215 | 4,226 | 4,163 | 4,180 | +48 | +1.2% | 853,500 |
| 2025/02/03 | 4,182 | 4,211 | 4,132 | 4,132 | -105 | -2.5% | 910,000 |
| 2025/01/31 | 4,250 | 4,259 | 4,197 | 4,237 | +24 | +0.6% | 475,700 |
| 2025/01/30 | 4,200 | 4,218 | 4,161 | 4,213 | +68 | +1.6% | 583,100 |
| 2025/01/29 | 4,152 | 4,165 | 4,108 | 4,145 | +8 | +0.2% | 473,900 |
| 2025/01/28 | 4,101 | 4,168 | 4,100 | 4,137 | +37 | +0.9% | 631,800 |
| 2025/01/27 | 4,096 | 4,152 | 4,088 | 4,100 | +57 | +1.4% | 625,400 |
| 2025/01/24 | 4,064 | 4,082 | 4,012 | 4,043 | -21 | -0.5% | 477,500 |
| 2025/01/23 | 4,026 | 4,077 | 4,010 | 4,064 | +12 | +0.3% | 500,900 |
| 2025/01/22 | 4,097 | 4,097 | 4,048 | 4,052 | -14 | -0.3% | 545,400 |
| 2025/01/21 | 4,145 | 4,147 | 4,041 | 4,066 | -46 | -1.1% | 707,600 |
| 2025/01/20 | 4,111 | 4,140 | 4,086 | 4,112 | +66 | +1.6% | 714,300 |
| 2025/01/17 | 4,050 | 4,060 | 3,941 | 4,046 | +35 | +0.9% | 685,200 |
| 2025/01/16 | 4,020 | 4,073 | 4,004 | 4,011 | +17 | +0.4% | 704,200 |
| 2025/01/15 | 3,990 | 4,007 | 3,929 | 3,994 | +74 | +1.9% | 639,100 |
| 2025/01/14 | 4,020 | 4,052 | 3,915 | 3,920 | -60 | -1.5% | 982,500 |
| 2025/01/10 | 4,042 | 4,045 | 3,977 | 3,980 | -35 | -0.9% | 753,500 |
| 2025/01/09 | 4,024 | 4,077 | 3,990 | 4,015 | +47 | +1.2% | 943,400 |
| 2025/01/08 | 3,920 | 3,978 | 3,920 | 3,968 | +27 | +0.7% | 717,500 |
| 2025/01/07 | 3,970 | 3,974 | 3,913 | 3,941 | -18 | -0.5% | 659,600 |
| 2025/01/06 | 3,964 | 3,974 | 3,903 | 3,959 | +14 | +0.4% | 620,000 |
| 2024/12/30 | 3,958 | 3,995 | 3,922 | 3,945 | -12 | -0.3% | 518,700 |
| 2024/12/27 | 3,940 | 3,965 | 3,928 | 3,957 | +39 | +1% | 396,300 |
| 2024/12/26 | 3,900 | 3,918 | 3,873 | 3,918 | +20 | +0.5% | 494,100 |
| 2024/12/25 | 3,937 | 3,939 | 3,865 | 3,898 | -49 | -1.2% | 544,300 |
| 2024/12/24 | 3,929 | 3,958 | 3,921 | 3,947 | +27 | +0.7% | 520,100 |
| 2024/12/23 | 3,900 | 3,937 | 3,887 | 3,920 | +11 | +0.3% | 689,200 |
| 2024/12/20 | 3,982 | 3,985 | 3,893 | 3,909 | -92 | -2.3% | 1,501,600 |
| 2024/12/19 | 3,942 | 4,029 | 3,923 | 4,001 | -11 | -0.3% | 978,500 |
| 2024/12/18 | 4,000 | 4,067 | 3,990 | 4,012 | -57 | -1.4% | 572,600 |
| 2024/12/17 | 4,088 | 4,145 | 4,069 | 4,069 | -29 | -0.7% | 588,000 |
| 2024/12/16 | 4,181 | 4,190 | 4,085 | 4,098 | -100 | -2.4% | 1,019,000 |
| 2024/12/13 | 4,192 | 4,233 | 4,156 | 4,198 | -29 | -0.7% | 721,700 |
| 2024/12/12 | 4,245 | 4,263 | 4,224 | 4,227 | -18 | -0.4% | 769,300 |
| 2024/12/11 | 4,277 | 4,282 | 4,222 | 4,245 | +10 | +0.2% | 517,700 |
| 2024/12/10 | 4,292 | 4,320 | 4,235 | 4,235 | -31 | -0.7% | 608,300 |
| 2024/12/09 | 4,297 | 4,307 | 4,208 | 4,266 | -23 | -0.5% | 645,900 |
| 2024/12/06 | 4,260 | 4,326 | 4,255 | 4,289 | +34 | +0.8% | 771,800 |
| 2024/12/05 | 4,275 | 4,292 | 4,194 | 4,255 | +13 | +0.3% | 770,100 |
| 2024/12/04 | 4,308 | 4,368 | 4,242 | 4,242 | -66 | -1.5% | 967,500 |
| 2024/12/03 | 4,350 | 4,354 | 4,276 | 4,308 | +42 | +1% | 1,044,400 |
51～
100
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
