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 |
|---|---|---|---|---|---|---|---|
| 2017/06/08 | 524 | 534 | 523 | 528 | +6 | +1.1% | 6,429,000 |
| 2017/06/07 | 519 | 523 | 518 | 522 | -1 | -0.2% | 2,959,000 |
| 2017/06/06 | 521 | 529 | 521 | 523 | +1 | +0.2% | 4,351,000 |
| 2017/06/05 | 526 | 527 | 516 | 522 | -4 | -0.8% | 3,908,000 |
| 2017/06/02 | 508 | 529 | 507 | 526 | +20 | +4% | 5,828,000 |
| 2017/06/01 | 500 | 508 | 499 | 506 | +8 | +1.6% | 4,016,000 |
| 2017/05/31 | 504 | 504 | 496 | 498 | -9 | -1.8% | 4,903,000 |
| 2017/05/30 | 513 | 514 | 504 | 507 | -9 | -1.7% | 4,107,000 |
| 2017/05/29 | 513 | 518 | 513 | 516 | +4 | +0.8% | 3,194,000 |
| 2017/05/26 | 513 | 516 | 510 | 512 | -4 | -0.8% | 2,490,000 |
| 2017/05/25 | 512 | 519 | 509 | 516 | +1 | +0.2% | 2,925,000 |
| 2017/05/24 | 523 | 524 | 511 | 515 | +1 | +0.2% | 5,814,000 |
| 2017/05/23 | 511 | 516 | 506 | 514 | +4 | +0.8% | 4,945,000 |
| 2017/05/22 | 512 | 513 | 507 | 510 | +1 | +0.2% | 3,041,000 |
| 2017/05/19 | 507 | 512 | 504 | 509 | -1 | -0.2% | 6,904,000 |
| 2017/05/18 | 514 | 514 | 507 | 510 | -19 | -3.6% | 5,439,000 |
| 2017/05/17 | 528 | 531 | 522 | 529 | -4 | -0.8% | 3,698,000 |
| 2017/05/16 | 532 | 535 | 530 | 533 | -2 | -0.4% | 4,085,000 |
| 2017/05/15 | 528 | 536 | 521 | 535 | -3 | -0.6% | 4,223,000 |
| 2017/05/12 | 542 | 544 | 534 | 538 | -3 | -0.6% | 4,544,000 |
| 2017/05/11 | 534 | 543 | 529 | 541 | +16 | +3% | 6,559,000 |
| 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 |
2001～
2050
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
