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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 523 | 526 | 519 | 525 | -1 | -0.2% | 3,855,000 |
| 2017/05/09 | 530 | 533 | 525 | 526 | -5 | -0.9% | 3,612,000 |
| 2017/05/08 | 526 | 535 | 525 | 531 | +17 | +3.3% | 5,673,000 |
| 2017/05/02 | 512 | 518 | 511 | 514 | +4 | +0.8% | 3,578,000 |
| 2017/05/01 | 506 | 511 | 503 | 510 | +2 | +0.4% | 2,734,000 |
| 2017/04/28 | 512 | 515 | 503 | 508 | -5 | -1% | 5,053,000 |
| 2017/04/27 | 512 | 515 | 509 | 513 | +2 | +0.4% | 5,145,000 |
| 2017/04/26 | 505 | 512 | 503 | 511 | +11 | +2.2% | 4,851,000 |
| 2017/04/25 | 493 | 502 | 492 | 500 | +9 | +1.8% | 5,639,000 |
| 2017/04/24 | 496 | 496 | 490 | 491 | +4 | +0.8% | 4,051,000 |
| 2017/04/21 | 491 | 494 | 484 | 487 | +1 | +0.2% | 5,006,000 |
| 2017/04/20 | 478 | 490 | 477 | 486 | +8 | +1.7% | 6,630,000 |
| 2017/04/19 | 472 | 482 | 466 | 478 | +1 | +0.2% | 6,670,000 |
| 2017/04/18 | 476 | 487 | 475 | 477 | +9 | +1.9% | 7,642,000 |
| 2017/04/17 | 470 | 471 | 458 | 468 | -7 | -1.5% | 6,113,000 |
| 2017/04/14 | 472 | 479 | 467 | 475 | +1 | +0.2% | 5,782,000 |
| 2017/04/13 | 475 | 479 | 472 | 474 | -8 | -1.7% | 6,662,000 |
| 2017/04/12 | 476 | 483 | 475 | 482 | +2 | +0.4% | 5,627,000 |
| 2017/04/11 | 477 | 481 | 472 | 480 | -1 | -0.2% | 6,017,000 |
| 2017/04/10 | 475 | 483 | 472 | 481 | +10 | +2.1% | 5,638,000 |
| 2017/04/07 | 470 | 476 | 463 | 471 | +16 | +3.5% | 13,216,000 |
| 2017/04/06 | 457 | 459 | 453 | 455 | -5 | -1.1% | 6,007,000 |
| 2017/04/05 | 467 | 468 | 455 | 460 | -7 | -1.5% | 8,870,000 |
| 2017/04/04 | 471 | 473 | 465 | 467 | -9 | -1.9% | 5,785,000 |
| 2017/04/03 | 481 | 482 | 473 | 476 | -6 | -1.2% | 5,667,000 |
| 2017/03/31 | 496 | 500 | 482 | 482 | -7 | -1.4% | 7,436,000 |
| 2017/03/30 | 493 | 494 | 488 | 489 | -4 | -0.8% | 5,253,000 |
| 2017/03/29 | 500 | 502 | 490 | 493 | -5 | -1% | 6,404,000 |
| 2017/03/28 | 496 | 502 | 496 | 498 | +4 | +0.8% | 4,876,000 |
| 2017/03/27 | 496 | 499 | 488 | 494 | -4 | -0.8% | 7,065,000 |
| 2017/03/24 | 505 | 518 | 498 | 498 | +6 | +1.2% | 13,652,000 |
| 2017/03/23 | 495 | 502 | 490 | 492 | +5 | +1% | 10,386,000 |
| 2017/03/22 | 491 | 504 | 483 | 487 | -4 | -0.8% | 10,783,000 |
| 2017/03/21 | 493 | 495 | 490 | 491 | -5 | -1% | 2,733,000 |
| 2017/03/17 | 499 | 500 | 496 | 496 | -5 | -1% | 6,945,000 |
| 2017/03/16 | 503 | 504 | 497 | 501 | -7 | -1.4% | 4,964,000 |
| 2017/03/15 | 508 | 509 | 502 | 508 | -5 | -1% | 5,869,000 |
| 2017/03/14 | 522 | 523 | 513 | 513 | -8 | -1.5% | 4,768,000 |
| 2017/03/13 | 526 | 526 | 520 | 521 | -5 | -1% | 4,392,000 |
| 2017/03/10 | 525 | 529 | 524 | 526 | +8 | +1.5% | 5,347,000 |
| 2017/03/09 | 517 | 522 | 515 | 518 | +1 | +0.2% | 4,324,000 |
| 2017/03/08 | 522 | 522 | 516 | 517 | -4 | -0.8% | 4,305,000 |
| 2017/03/07 | 525 | 525 | 519 | 521 | -7 | -1.3% | 3,620,000 |
| 2017/03/06 | 518 | 531 | 518 | 528 | +6 | +1.1% | 3,267,000 |
| 2017/03/03 | 523 | 525 | 518 | 522 | -7 | -1.3% | 5,575,000 |
| 2017/03/02 | 536 | 540 | 529 | 529 | +5 | +1% | 6,021,000 |
| 2017/03/01 | 527 | 530 | 520 | 524 | ±0 | ±0% | 6,516,000 |
| 2017/02/28 | 522 | 528 | 520 | 524 | +8 | +1.6% | 6,130,000 |
| 2017/02/27 | 522 | 523 | 509 | 516 | -11 | -2.1% | 4,633,000 |
| 2017/02/24 | 521 | 531 | 521 | 527 | ±0 | ±0% | 5,048,000 |
1951～
2000
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
