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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 486 | 486 | 476 | 478 | -5 | -1% | 2,870,000 |
| 2017/08/18 | 486 | 487 | 480 | 483 | -9 | -1.8% | 3,568,000 |
| 2017/08/17 | 494 | 494 | 489 | 492 | -4 | -0.8% | 2,591,000 |
| 2017/08/16 | 502 | 504 | 495 | 496 | -7 | -1.4% | 2,913,000 |
| 2017/08/15 | 502 | 509 | 500 | 503 | +5 | +1% | 3,808,000 |
| 2017/08/14 | 500 | 503 | 497 | 498 | -6 | -1.2% | 4,151,000 |
| 2017/08/10 | 516 | 516 | 504 | 504 | -10 | -1.9% | 4,183,000 |
| 2017/08/09 | 515 | 518 | 510 | 514 | -6 | -1.2% | 3,773,000 |
| 2017/08/08 | 525 | 526 | 518 | 520 | -6 | -1.1% | 2,784,000 |
| 2017/08/07 | 529 | 535 | 525 | 526 | +6 | +1.2% | 3,843,000 |
| 2017/08/04 | 514 | 524 | 514 | 520 | +3 | +0.6% | 2,156,000 |
| 2017/08/03 | 519 | 523 | 514 | 517 | -1 | -0.2% | 2,716,000 |
| 2017/08/02 | 525 | 528 | 518 | 518 | -5 | -1% | 2,573,000 |
| 2017/08/01 | 512 | 524 | 512 | 523 | +14 | +2.8% | 3,141,000 |
| 2017/07/31 | 515 | 516 | 507 | 509 | -11 | -2.1% | 4,780,000 |
| 2017/07/28 | 521 | 524 | 519 | 520 | -1 | -0.2% | 2,292,000 |
| 2017/07/27 | 523 | 526 | 519 | 521 | -7 | -1.3% | 3,153,000 |
| 2017/07/26 | 531 | 531 | 524 | 528 | +7 | +1.3% | 3,762,000 |
| 2017/07/25 | 522 | 526 | 519 | 521 | +1 | +0.2% | 2,723,000 |
| 2017/07/24 | 515 | 520 | 512 | 520 | -2 | -0.4% | 3,832,000 |
| 2017/07/21 | 518 | 523 | 514 | 522 | +2 | +0.4% | 3,416,000 |
| 2017/07/20 | 522 | 524 | 517 | 520 | +3 | +0.6% | 3,756,000 |
| 2017/07/19 | 518 | 519 | 512 | 517 | -4 | -0.8% | 3,130,000 |
| 2017/07/18 | 526 | 526 | 516 | 521 | -10 | -1.9% | 3,506,000 |
| 2017/07/14 | 532 | 534 | 527 | 531 | +3 | +0.6% | 2,732,000 |
| 2017/07/13 | 537 | 538 | 526 | 528 | -8 | -1.5% | 2,975,000 |
| 2017/07/12 | 536 | 540 | 534 | 536 | -7 | -1.3% | 2,017,000 |
| 2017/07/11 | 546 | 549 | 543 | 543 | -4 | -0.7% | 2,015,000 |
| 2017/07/10 | 552 | 553 | 544 | 547 | ±0 | ±0% | 2,666,000 |
| 2017/07/07 | 549 | 555 | 546 | 547 | -9 | -1.6% | 3,451,000 |
| 2017/07/06 | 553 | 558 | 551 | 556 | +1 | +0.2% | 3,779,000 |
| 2017/07/05 | 545 | 555 | 544 | 555 | +7 | +1.3% | 4,339,000 |
| 2017/07/04 | 546 | 551 | 545 | 548 | +8 | +1.5% | 4,153,000 |
| 2017/07/03 | 537 | 541 | 530 | 540 | +6 | +1.1% | 4,522,000 |
| 2017/06/30 | 542 | 543 | 528 | 534 | -13 | -2.4% | 6,405,000 |
| 2017/06/29 | 550 | 555 | 545 | 547 | +2 | +0.4% | 3,025,000 |
| 2017/06/28 | 547 | 551 | 543 | 545 | +1 | +0.2% | 2,973,000 |
| 2017/06/27 | 537 | 546 | 535 | 544 | +10 | +1.9% | 3,296,000 |
| 2017/06/26 | 538 | 538 | 531 | 534 | -4 | -0.7% | 2,023,000 |
| 2017/06/23 | 537 | 539 | 532 | 538 | +1 | +0.2% | 2,739,000 |
| 2017/06/22 | 530 | 538 | 528 | 537 | +4 | +0.8% | 3,154,000 |
| 2017/06/21 | 539 | 540 | 532 | 533 | -11 | -2% | 3,522,000 |
| 2017/06/20 | 545 | 551 | 544 | 544 | +2 | +0.4% | 3,155,000 |
| 2017/06/19 | 536 | 544 | 535 | 542 | +5 | +0.9% | 2,053,000 |
| 2017/06/16 | 540 | 545 | 536 | 537 | +1 | +0.2% | 4,914,000 |
| 2017/06/15 | 538 | 544 | 531 | 536 | -6 | -1.1% | 3,409,000 |
| 2017/06/14 | 539 | 547 | 539 | 542 | +2 | +0.4% | 4,269,000 |
| 2017/06/13 | 530 | 540 | 530 | 540 | +13 | +2.5% | 4,147,000 |
| 2017/06/12 | 529 | 539 | 527 | 527 | -1 | -0.2% | 3,023,000 |
| 2017/06/09 | 526 | 531 | 521 | 528 | ±0 | ±0% | 6,669,000 |
1951～
2000
件表示中 / 3763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 | 445,900円 | +9.7% | +12.9% | 3.81% | 10.54倍 | 0.91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 |
| めぶきＦＧ | 91,200円 | +11.1% | +20.8% | 2.63% | 12.33倍 | 0.89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 |
| 京都ＦＧ | 291,400円 | +19.4% | +14.1% | 2.40% | 20.81倍 | 0.77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 |
| 住信ＳＢＩネ | 488,000円 | +13.3% | +15.2% | 0.00% | 21.64倍 | 4.33倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
| 八十二 | 145,200円 | +37.7% | +17.5% | 3.44% | 13.33倍 | 0.69倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率。２６年１月長野銀行を合併 |
市場注目の銘柄
チャート関連のコラム
