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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,181 | 4,271 | 4,170 | 4,174 | -14 | -0.3% | 1,288,300 |
| 2024/04/22 | 4,160 | 4,234 | 4,103 | 4,188 | +106 | +2.6% | 920,400 |
| 2024/04/19 | 4,125 | 4,168 | 4,010 | 4,082 | -53 | -1.3% | 954,300 |
| 2024/04/18 | 4,006 | 4,143 | 3,991 | 4,135 | +122 | +3% | 743,800 |
| 2024/04/17 | 4,076 | 4,086 | 3,989 | 4,013 | -52 | -1.3% | 748,100 |
| 2024/04/16 | 4,183 | 4,225 | 4,056 | 4,065 | -160 | -3.8% | 1,047,200 |
| 2024/04/15 | 4,138 | 4,226 | 4,091 | 4,225 | ±0 | ±0% | 805,900 |
| 2024/04/12 | 4,193 | 4,235 | 4,147 | 4,225 | +70 | +1.7% | 1,057,200 |
| 2024/04/11 | 4,030 | 4,165 | 4,024 | 4,155 | +117 | +2.9% | 947,100 |
| 2024/04/10 | 3,976 | 4,066 | 3,969 | 4,038 | +35 | +0.9% | 699,200 |
| 2024/04/09 | 4,000 | 4,017 | 3,973 | 4,003 | +8 | +0.2% | 547,300 |
| 2024/04/08 | 3,970 | 4,012 | 3,958 | 3,995 | +26 | +0.7% | 546,200 |
| 2024/04/05 | 3,953 | 3,975 | 3,912 | 3,969 | -57 | -1.4% | 658,500 |
| 2024/04/04 | 4,000 | 4,041 | 3,969 | 4,026 | +79 | +2% | 677,900 |
| 2024/04/03 | 3,861 | 3,970 | 3,805 | 3,947 | +47 | +1.2% | 935,900 |
| 2024/04/02 | 3,928 | 3,983 | 3,870 | 3,900 | -25 | -0.6% | 1,101,500 |
| 2024/04/01 | 4,046 | 4,065 | 3,903 | 3,925 | -121 | -3% | 1,137,700 |
| 2024/03/29 | 4,047 | 4,077 | 4,019 | 4,046 | +18 | +0.4% | 763,400 |
| 2024/03/28 | 4,120 | 4,127 | 4,008 | 4,028 | -123 | -3% | 1,201,800 |
| 2024/03/27 | 4,110 | 4,197 | 4,105 | 4,151 | +63 | +1.5% | 1,203,700 |
| 2024/03/26 | 4,107 | 4,109 | 4,023 | 4,088 | -19 | -0.5% | 911,000 |
| 2024/03/25 | 4,156 | 4,200 | 4,106 | 4,107 | -86 | -2.1% | 1,009,200 |
| 2024/03/22 | 4,175 | 4,196 | 4,104 | 4,193 | +47 | +1.1% | 1,169,300 |
| 2024/03/21 | 4,001 | 4,154 | 3,986 | 4,146 | +206 | +5.2% | 1,586,500 |
| 2024/03/19 | 3,971 | 4,029 | 3,917 | 3,940 | -56 | -1.4% | 1,364,900 |
| 2024/03/18 | 4,042 | 4,043 | 3,935 | 3,996 | +58 | +1.5% | 1,138,700 |
| 2024/03/15 | 3,925 | 4,015 | 3,915 | 3,938 | -25 | -0.6% | 1,145,000 |
| 2024/03/14 | 4,035 | 4,084 | 3,940 | 3,963 | -72 | -1.8% | 1,224,400 |
| 2024/03/13 | 4,100 | 4,111 | 3,984 | 4,035 | +27 | +0.7% | 892,900 |
| 2024/03/12 | 4,051 | 4,052 | 3,939 | 4,008 | -49 | -1.2% | 1,310,000 |
| 2024/03/11 | 4,186 | 4,215 | 3,997 | 4,057 | -159 | -3.8% | 1,609,400 |
| 2024/03/08 | 4,181 | 4,299 | 4,131 | 4,216 | +49 | +1.2% | 1,815,500 |
| 2024/03/07 | 4,145 | 4,232 | 4,117 | 4,167 | +64 | +1.6% | 1,515,300 |
| 2024/03/06 | 4,065 | 4,104 | 4,026 | 4,103 | +78 | +1.9% | 1,045,300 |
| 2024/03/05 | 3,959 | 4,039 | 3,900 | 4,025 | +94 | +2.4% | 1,256,500 |
| 2024/03/04 | 3,989 | 3,994 | 3,919 | 3,931 | -90 | -2.2% | 1,462,600 |
| 2024/03/01 | 3,888 | 4,044 | 3,879 | 4,021 | +137 | +3.5% | 1,948,800 |
| 2024/02/29 | 3,873 | 3,929 | 3,864 | 3,884 | +7 | +0.2% | 1,262,400 |
| 2024/02/28 | 3,855 | 3,965 | 3,829 | 3,877 | +54 | +1.4% | 1,967,000 |
| 2024/02/27 | 3,764 | 3,948 | 3,747 | 3,823 | +79 | +2.1% | 2,217,200 |
| 2024/02/26 | 3,695 | 3,763 | 3,683 | 3,744 | +106 | +2.9% | 1,083,400 |
| 2024/02/22 | 3,655 | 3,684 | 3,630 | 3,638 | +2 | +0.1% | 683,300 |
| 2024/02/21 | 3,671 | 3,673 | 3,611 | 3,636 | -36 | -1% | 750,600 |
| 2024/02/20 | 3,739 | 3,739 | 3,668 | 3,672 | -63 | -1.7% | 727,300 |
| 2024/02/19 | 3,629 | 3,742 | 3,629 | 3,735 | +133 | +3.7% | 1,012,900 |
| 2024/02/16 | 3,616 | 3,635 | 3,563 | 3,602 | +18 | +0.5% | 1,098,500 |
| 2024/02/15 | 3,736 | 3,739 | 3,568 | 3,584 | -111 | -3% | 1,144,300 |
| 2024/02/14 | 3,756 | 3,778 | 3,671 | 3,695 | -55 | -1.5% | 1,030,200 |
| 2024/02/13 | 3,677 | 3,750 | 3,630 | 3,750 | +136 | +3.8% | 1,452,500 |
| 2024/02/09 | 3,650 | 3,658 | 3,546 | 3,614 | -37 | -1% | 1,085,000 |
251～
300
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
