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 |
|---|---|---|---|---|---|---|---|
| 2024/03/08 | 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 |
| 2024/02/08 | 3,724 | 3,724 | 3,631 | 3,651 | -47 | -1.3% | 1,144,000 |
| 2024/02/07 | 3,641 | 3,708 | 3,625 | 3,698 | +48 | +1.3% | 696,600 |
| 2024/02/06 | 3,680 | 3,682 | 3,644 | 3,650 | -46 | -1.2% | 725,400 |
| 2024/02/05 | 3,703 | 3,737 | 3,668 | 3,696 | +59 | +1.6% | 1,313,600 |
| 2024/02/02 | 3,657 | 3,667 | 3,601 | 3,637 | -20 | -0.5% | 1,122,200 |
| 2024/02/01 | 3,600 | 3,672 | 3,553 | 3,657 | +6 | +0.2% | 1,449,400 |
| 2024/01/31 | 3,490 | 3,651 | 3,483 | 3,651 | +174 | +5% | 1,510,700 |
| 2024/01/30 | 3,500 | 3,514 | 3,477 | 3,477 | -31 | -0.9% | 595,100 |
| 2024/01/29 | 3,487 | 3,534 | 3,473 | 3,508 | +11 | +0.3% | 1,068,000 |
| 2024/01/26 | 3,528 | 3,565 | 3,490 | 3,497 | -84 | -2.3% | 997,400 |
| 2024/01/25 | 3,625 | 3,647 | 3,556 | 3,581 | +16 | +0.4% | 1,386,600 |
| 2024/01/24 | 3,402 | 3,567 | 3,402 | 3,565 | +147 | +4.3% | 1,467,500 |
| 2024/01/23 | 3,465 | 3,483 | 3,415 | 3,418 | -22 | -0.6% | 663,100 |
| 2024/01/22 | 3,432 | 3,442 | 3,398 | 3,440 | +39 | +1.1% | 677,400 |
| 2024/01/19 | 3,409 | 3,427 | 3,378 | 3,401 | -12 | -0.4% | 662,500 |
| 2024/01/18 | 3,411 | 3,419 | 3,374 | 3,413 | +18 | +0.5% | 643,500 |
| 2024/01/17 | 3,371 | 3,435 | 3,369 | 3,395 | +20 | +0.6% | 971,300 |
| 2024/01/16 | 3,430 | 3,432 | 3,352 | 3,375 | -60 | -1.7% | 929,700 |
| 2024/01/15 | 3,375 | 3,435 | 3,374 | 3,435 | +45 | +1.3% | 730,800 |
| 2024/01/12 | 3,486 | 3,490 | 3,374 | 3,390 | -68 | -2% | 1,323,200 |
| 2024/01/11 | 3,454 | 3,516 | 3,447 | 3,458 | +55 | +1.6% | 823,100 |
| 2024/01/10 | 3,384 | 3,456 | 3,371 | 3,403 | -6 | -0.2% | 643,300 |
| 2024/01/09 | 3,456 | 3,485 | 3,404 | 3,409 | -38 | -1.1% | 886,500 |
| 2024/01/05 | 3,390 | 3,474 | 3,390 | 3,447 | +105 | +3.1% | 1,240,000 |
| 2024/01/04 | 3,341 | 3,342 | 3,289 | 3,342 | +15 | +0.5% | 605,700 |
| 2023/12/29 | 3,348 | 3,357 | 3,301 | 3,327 | -3 | -0.1% | 552,200 |
| 2023/12/28 | 3,303 | 3,335 | 3,303 | 3,330 | -2 | -0.1% | 538,400 |
| 2023/12/27 | 3,278 | 3,339 | 3,272 | 3,332 | +70 | +2.1% | 788,000 |
| 2023/12/26 | 3,267 | 3,278 | 3,244 | 3,262 | -5 | -0.2% | 459,900 |
| 2023/12/25 | 3,298 | 3,298 | 3,261 | 3,267 | +5 | +0.2% | 428,700 |
| 2023/12/22 | 3,220 | 3,270 | 3,220 | 3,262 | +43 | +1.3% | 651,300 |
351～
400
件表示中 / 3761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 | 432,500円 | +9.7% | +12.9% | 3.93% | 10.22倍 | 0.88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 | 88,900円 | +11.1% | +20.8% | 2.70% | 12.02倍 | 0.87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 | 282,100円 | +19.4% | +14.1% | 2.48% | 20.14倍 | 0.74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 | 487,500円 | +13.3% | +15.2% | 0.00% | 21.62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 | 140,500円 | +37.7% | +17.5% | 3.56% | 12.89倍 | 0.67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
