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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,629 | 3,638 | 3,579 | 3,622 | +60 | +1.7% | 497,200 |
| 2024/09/17 | 3,650 | 3,666 | 3,507 | 3,562 | -66 | -1.8% | 637,400 |
| 2024/09/13 | 3,625 | 3,673 | 3,618 | 3,628 | -16 | -0.4% | 806,000 |
| 2024/09/12 | 3,663 | 3,676 | 3,600 | 3,644 | +29 | +0.8% | 674,400 |
| 2024/09/11 | 3,680 | 3,709 | 3,583 | 3,615 | -132 | -3.5% | 678,000 |
| 2024/09/10 | 3,688 | 3,791 | 3,688 | 3,747 | +51 | +1.4% | 670,800 |
| 2024/09/09 | 3,586 | 3,702 | 3,553 | 3,696 | -17 | -0.5% | 662,400 |
| 2024/09/06 | 3,754 | 3,772 | 3,695 | 3,713 | -17 | -0.5% | 525,500 |
| 2024/09/05 | 3,578 | 3,770 | 3,570 | 3,730 | -31 | -0.8% | 891,500 |
| 2024/09/04 | 3,822 | 3,828 | 3,746 | 3,761 | -180 | -4.6% | 811,700 |
| 2024/09/03 | 3,884 | 3,942 | 3,873 | 3,941 | +75 | +1.9% | 467,400 |
| 2024/09/02 | 3,871 | 3,885 | 3,826 | 3,866 | +34 | +0.9% | 448,000 |
| 2024/08/30 | 3,830 | 3,845 | 3,790 | 3,832 | +2 | +0.1% | 475,200 |
| 2024/08/29 | 3,837 | 3,855 | 3,798 | 3,830 | -19 | -0.5% | 658,200 |
| 2024/08/28 | 3,788 | 3,849 | 3,771 | 3,849 | +42 | +1.1% | 464,800 |
| 2024/08/27 | 3,804 | 3,825 | 3,759 | 3,807 | +14 | +0.4% | 396,400 |
| 2024/08/26 | 3,839 | 3,860 | 3,778 | 3,793 | -58 | -1.5% | 496,100 |
| 2024/08/23 | 3,829 | 3,880 | 3,818 | 3,851 | +27 | +0.7% | 454,500 |
| 2024/08/22 | 3,890 | 3,890 | 3,816 | 3,824 | -89 | -2.3% | 616,200 |
| 2024/08/21 | 3,875 | 3,924 | 3,862 | 3,913 | -24 | -0.6% | 550,600 |
| 2024/08/20 | 4,027 | 4,027 | 3,910 | 3,937 | -27 | -0.7% | 596,700 |
| 2024/08/19 | 4,008 | 4,047 | 3,959 | 3,964 | -63 | -1.6% | 529,200 |
| 2024/08/16 | 4,069 | 4,088 | 3,950 | 4,027 | +98 | +2.5% | 1,187,900 |
| 2024/08/15 | 3,867 | 3,963 | 3,835 | 3,929 | +70 | +1.8% | 640,000 |
| 2024/08/14 | 3,838 | 3,941 | 3,824 | 3,859 | +71 | +1.9% | 862,700 |
| 2024/08/13 | 3,676 | 3,792 | 3,672 | 3,788 | +149 | +4.1% | 983,500 |
| 2024/08/09 | 3,589 | 3,692 | 3,552 | 3,639 | +183 | +5.3% | 1,544,000 |
| 2024/08/08 | 3,511 | 3,598 | 3,444 | 3,456 | -125 | -3.5% | 1,340,000 |
| 2024/08/07 | 3,300 | 3,648 | 3,293 | 3,581 | +240 | +7.2% | 1,793,200 |
| 2024/08/06 | 3,488 | 3,636 | 3,272 | 3,341 | +124 | +3.9% | 1,959,000 |
| 2024/08/05 | 3,707 | 3,709 | 3,217 | 3,217 | -700 | -17.9% | 3,673,600 |
| 2024/08/02 | 4,126 | 4,171 | 3,917 | 3,917 | -463 | -10.6% | 1,810,000 |
| 2024/08/01 | 4,350 | 4,424 | 4,314 | 4,380 | +107 | +2.5% | 1,583,100 |
| 2024/07/31 | 4,191 | 4,273 | 4,132 | 4,273 | +142 | +3.4% | 1,872,400 |
| 2024/07/30 | 4,149 | 4,152 | 4,094 | 4,131 | -74 | -1.8% | 723,800 |
| 2024/07/29 | 4,139 | 4,223 | 4,102 | 4,205 | +67 | +1.6% | 753,100 |
| 2024/07/26 | 4,164 | 4,215 | 4,124 | 4,138 | -3 | -0.1% | 701,200 |
| 2024/07/25 | 4,201 | 4,242 | 4,139 | 4,141 | -116 | -2.7% | 861,600 |
| 2024/07/24 | 4,315 | 4,356 | 4,255 | 4,257 | -107 | -2.5% | 521,300 |
| 2024/07/23 | 4,298 | 4,365 | 4,274 | 4,364 | +90 | +2.1% | 456,800 |
| 2024/07/22 | 4,302 | 4,319 | 4,265 | 4,274 | -29 | -0.7% | 418,900 |
| 2024/07/19 | 4,321 | 4,341 | 4,275 | 4,303 | -38 | -0.9% | 435,100 |
| 2024/07/18 | 4,320 | 4,363 | 4,293 | 4,341 | +1 | ±0% | 447,600 |
| 2024/07/17 | 4,345 | 4,380 | 4,322 | 4,340 | +41 | +1% | 679,700 |
| 2024/07/16 | 4,229 | 4,330 | 4,210 | 4,299 | +58 | +1.4% | 629,400 |
| 2024/07/12 | 4,268 | 4,268 | 4,198 | 4,241 | -37 | -0.9% | 726,200 |
| 2024/07/11 | 4,320 | 4,330 | 4,267 | 4,278 | +5 | +0.1% | 635,600 |
| 2024/07/10 | 4,267 | 4,299 | 4,242 | 4,273 | +18 | +0.4% | 566,600 |
| 2024/07/09 | 4,269 | 4,291 | 4,195 | 4,255 | -15 | -0.4% | 657,700 |
| 2024/07/08 | 4,290 | 4,317 | 4,232 | 4,270 | -25 | -0.6% | 508,300 |
151～
200
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
