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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 4,194 | 4,290 | 4,173 | 4,266 | +121 | +2.9% | 1,196,400 |
| 2024/11/29 | 4,088 | 4,145 | 4,065 | 4,145 | +68 | +1.7% | 898,600 |
| 2024/11/28 | 4,050 | 4,130 | 4,038 | 4,077 | -33 | -0.8% | 703,200 |
| 2024/11/27 | 4,103 | 4,149 | 4,087 | 4,110 | -25 | -0.6% | 513,400 |
| 2024/11/26 | 4,170 | 4,184 | 4,093 | 4,135 | -43 | -1% | 547,900 |
| 2024/11/25 | 4,200 | 4,245 | 4,173 | 4,178 | +8 | +0.2% | 799,300 |
| 2024/11/22 | 4,125 | 4,200 | 4,111 | 4,170 | +36 | +0.9% | 667,100 |
| 2024/11/21 | 4,079 | 4,160 | 4,077 | 4,134 | +41 | +1% | 759,300 |
| 2024/11/20 | 4,140 | 4,164 | 4,086 | 4,093 | -57 | -1.4% | 635,600 |
| 2024/11/19 | 4,151 | 4,179 | 4,095 | 4,150 | +23 | +0.6% | 869,000 |
| 2024/11/18 | 4,202 | 4,209 | 4,100 | 4,127 | -46 | -1.1% | 1,549,100 |
| 2024/11/15 | 4,000 | 4,189 | 3,996 | 4,173 | +228 | +5.8% | 2,400,100 |
| 2024/11/14 | 3,900 | 3,972 | 3,900 | 3,945 | +55 | +1.4% | 949,100 |
| 2024/11/13 | 3,862 | 3,912 | 3,855 | 3,890 | +5 | +0.1% | 999,200 |
| 2024/11/12 | 3,974 | 4,019 | 3,872 | 3,885 | +42 | +1.1% | 1,643,600 |
| 2024/11/11 | 3,849 | 3,880 | 3,770 | 3,843 | +31 | +0.8% | 1,437,500 |
| 2024/11/08 | 3,790 | 3,826 | 3,762 | 3,812 | +46 | +1.2% | 1,021,700 |
| 2024/11/07 | 3,835 | 3,865 | 3,713 | 3,766 | +61 | +1.6% | 1,218,400 |
| 2024/11/06 | 3,550 | 3,705 | 3,529 | 3,705 | +187 | +5.3% | 918,300 |
| 2024/11/05 | 3,496 | 3,522 | 3,450 | 3,518 | -9 | -0.3% | 593,200 |
| 2024/11/01 | 3,480 | 3,557 | 3,456 | 3,527 | -1 | ±0% | 740,400 |
| 2024/10/31 | 3,560 | 3,589 | 3,514 | 3,528 | -23 | -0.6% | 486,400 |
| 2024/10/30 | 3,548 | 3,571 | 3,517 | 3,551 | +31 | +0.9% | 985,600 |
| 2024/10/29 | 3,462 | 3,536 | 3,462 | 3,520 | +55 | +1.6% | 496,400 |
| 2024/10/28 | 3,379 | 3,474 | 3,371 | 3,465 | +21 | +0.6% | 584,300 |
| 2024/10/25 | 3,441 | 3,455 | 3,405 | 3,444 | -11 | -0.3% | 456,600 |
| 2024/10/24 | 3,448 | 3,480 | 3,427 | 3,455 | -22 | -0.6% | 500,000 |
| 2024/10/23 | 3,539 | 3,545 | 3,473 | 3,477 | -62 | -1.8% | 478,500 |
| 2024/10/22 | 3,571 | 3,588 | 3,521 | 3,539 | -69 | -1.9% | 626,100 |
| 2024/10/21 | 3,672 | 3,693 | 3,606 | 3,608 | -88 | -2.4% | 446,800 |
| 2024/10/18 | 3,746 | 3,746 | 3,678 | 3,696 | +18 | +0.5% | 487,400 |
| 2024/10/17 | 3,700 | 3,738 | 3,672 | 3,678 | +26 | +0.7% | 585,700 |
| 2024/10/16 | 3,645 | 3,709 | 3,615 | 3,652 | -42 | -1.1% | 711,700 |
| 2024/10/15 | 3,663 | 3,712 | 3,652 | 3,694 | +84 | +2.3% | 707,700 |
| 2024/10/11 | 3,621 | 3,642 | 3,599 | 3,610 | +17 | +0.5% | 441,700 |
| 2024/10/10 | 3,624 | 3,627 | 3,590 | 3,593 | +3 | +0.1% | 410,500 |
| 2024/10/09 | 3,665 | 3,673 | 3,583 | 3,590 | -41 | -1.1% | 497,000 |
| 2024/10/08 | 3,685 | 3,685 | 3,602 | 3,631 | -104 | -2.8% | 590,700 |
| 2024/10/07 | 3,699 | 3,753 | 3,664 | 3,735 | +131 | +3.6% | 934,400 |
| 2024/10/04 | 3,557 | 3,619 | 3,553 | 3,604 | +72 | +2% | 702,100 |
| 2024/10/03 | 3,614 | 3,618 | 3,518 | 3,532 | -29 | -0.8% | 823,700 |
| 2024/10/02 | 3,600 | 3,654 | 3,540 | 3,561 | -106 | -2.9% | 952,500 |
| 2024/10/01 | 3,681 | 3,741 | 3,638 | 3,667 | -4 | -0.1% | 631,400 |
| 2024/09/30 | 3,687 | 3,783 | 3,641 | 3,671 | +44 | +1.2% | 1,217,500 |
| 2024/09/27 | 3,650 | 3,650 | 3,603 | 3,627 | -65 | -1.8% | 681,600 |
| 2024/09/26 | 3,607 | 3,705 | 3,583 | 3,692 | +105 | +2.9% | 952,500 |
| 2024/09/25 | 3,655 | 3,658 | 3,583 | 3,587 | -84 | -2.3% | 942,200 |
| 2024/09/24 | 3,702 | 3,758 | 3,664 | 3,671 | -13 | -0.4% | 726,100 |
| 2024/09/20 | 3,750 | 3,761 | 3,661 | 3,684 | -6 | -0.2% | 906,800 |
| 2024/09/19 | 3,716 | 3,730 | 3,675 | 3,690 | +68 | +1.9% | 463,300 |
101～
150
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
