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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,571 | 3,589 | 3,536 | 3,588 | +40 | +1.1% | 717,300 |
| 2023/11/22 | 3,487 | 3,560 | 3,484 | 3,548 | +42 | +1.2% | 1,038,000 |
| 2023/11/21 | 3,500 | 3,526 | 3,477 | 3,506 | -25 | -0.7% | 866,100 |
| 2023/11/20 | 3,495 | 3,569 | 3,491 | 3,531 | +41 | +1.2% | 1,188,100 |
| 2023/11/17 | 3,448 | 3,494 | 3,407 | 3,490 | +11 | +0.3% | 1,143,600 |
| 2023/11/16 | 3,559 | 3,597 | 3,468 | 3,479 | -84 | -2.4% | 1,440,700 |
| 2023/11/15 | 3,605 | 3,661 | 3,529 | 3,563 | -16 | -0.4% | 1,907,300 |
| 2023/11/14 | 3,510 | 3,600 | 3,508 | 3,579 | -141 | -3.8% | 2,523,400 |
| 2023/11/13 | 3,774 | 3,800 | 3,704 | 3,720 | -23 | -0.6% | 1,090,500 |
| 2023/11/10 | 3,658 | 3,743 | 3,649 | 3,743 | +106 | +2.9% | 1,364,500 |
| 2023/11/09 | 3,596 | 3,658 | 3,527 | 3,637 | +8 | +0.2% | 2,954,800 |
| 2023/11/08 | 3,859 | 3,860 | 3,583 | 3,629 | -252 | -6.5% | 2,424,900 |
| 2023/11/07 | 3,938 | 3,959 | 3,870 | 3,881 | -69 | -1.7% | 1,052,300 |
| 2023/11/06 | 4,051 | 4,065 | 3,944 | 3,950 | -62 | -1.5% | 1,292,300 |
| 2023/11/02 | 4,150 | 4,164 | 3,982 | 4,012 | -86 | -2.1% | 1,384,700 |
| 2023/11/01 | 4,027 | 4,103 | 4,000 | 4,098 | +141 | +3.6% | 1,377,900 |
| 2023/10/31 | 3,919 | 3,974 | 3,798 | 3,957 | +138 | +3.6% | 1,759,000 |
| 2023/10/30 | 3,879 | 3,956 | 3,801 | 3,819 | -61 | -1.6% | 2,803,200 |
| 2023/10/27 | 3,804 | 3,898 | 3,776 | 3,880 | +92 | +2.4% | 825,000 |
| 2023/10/26 | 3,798 | 3,858 | 3,767 | 3,788 | -25 | -0.7% | 948,100 |
| 2023/10/25 | 3,784 | 3,867 | 3,770 | 3,813 | +63 | +1.7% | 983,200 |
| 2023/10/24 | 3,777 | 3,790 | 3,676 | 3,750 | -17 | -0.5% | 691,600 |
| 2023/10/23 | 3,766 | 3,822 | 3,744 | 3,767 | +25 | +0.7% | 976,100 |
| 2023/10/20 | 3,806 | 3,834 | 3,715 | 3,742 | -38 | -1% | 694,000 |
| 2023/10/19 | 3,770 | 3,809 | 3,731 | 3,780 | -20 | -0.5% | 588,500 |
| 2023/10/18 | 3,788 | 3,827 | 3,761 | 3,800 | +42 | +1.1% | 714,400 |
| 2023/10/17 | 3,752 | 3,775 | 3,721 | 3,758 | +54 | +1.5% | 630,100 |
| 2023/10/16 | 3,674 | 3,733 | 3,659 | 3,704 | -4 | -0.1% | 640,200 |
| 2023/10/13 | 3,779 | 3,827 | 3,696 | 3,708 | -89 | -2.3% | 842,100 |
| 2023/10/12 | 3,783 | 3,823 | 3,766 | 3,797 | +40 | +1.1% | 665,000 |
| 2023/10/11 | 3,752 | 3,794 | 3,729 | 3,757 | +17 | +0.5% | 976,000 |
| 2023/10/10 | 3,708 | 3,761 | 3,672 | 3,740 | +138 | +3.8% | 888,400 |
| 2023/10/06 | 3,606 | 3,617 | 3,546 | 3,602 | +5 | +0.1% | 586,200 |
| 2023/10/05 | 3,480 | 3,605 | 3,451 | 3,597 | +156 | +4.5% | 981,200 |
| 2023/10/04 | 3,541 | 3,551 | 3,425 | 3,441 | -128 | -3.6% | 1,227,800 |
| 2023/10/03 | 3,620 | 3,637 | 3,555 | 3,569 | -98 | -2.7% | 646,900 |
| 2023/10/02 | 3,619 | 3,754 | 3,607 | 3,667 | +88 | +2.5% | 1,125,300 |
| 2023/09/29 | 3,662 | 3,671 | 3,554 | 3,579 | -122 | -3.3% | 1,107,500 |
| 2023/09/28 | 3,704 | 3,739 | 3,678 | 3,701 | -61 | -1.6% | 968,100 |
| 2023/09/27 | 3,716 | 3,762 | 3,696 | 3,762 | +6 | +0.2% | 1,000,300 |
| 2023/09/26 | 3,740 | 3,784 | 3,707 | 3,756 | +86 | +2.3% | 906,200 |
| 2023/09/25 | 3,746 | 3,750 | 3,663 | 3,670 | -124 | -3.3% | 1,079,200 |
| 2023/09/22 | 3,742 | 3,811 | 3,706 | 3,794 | +3 | +0.1% | 995,200 |
| 2023/09/21 | 3,795 | 3,847 | 3,776 | 3,791 | +37 | +1% | 954,800 |
| 2023/09/20 | 3,820 | 3,834 | 3,738 | 3,754 | -52 | -1.4% | 932,900 |
| 2023/09/19 | 3,768 | 3,821 | 3,742 | 3,806 | +40 | +1.1% | 991,200 |
| 2023/09/15 | 3,850 | 3,906 | 3,755 | 3,766 | -59 | -1.5% | 1,508,000 |
| 2023/09/14 | 3,847 | 3,880 | 3,811 | 3,825 | +57 | +1.5% | 880,300 |
| 2023/09/13 | 3,770 | 3,803 | 3,749 | 3,768 | -1 | ±0% | 942,100 |
| 2023/09/12 | 3,750 | 3,784 | 3,692 | 3,769 | +19 | +0.5% | 684,200 |
351～
400
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
