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 |
|---|---|---|---|---|---|---|---|
| 2023/12/21 | 3,215 | 3,239 | 3,193 | 3,219 | +10 | +0.3% | 1,284,300 |
| 2023/12/20 | 3,178 | 3,230 | 3,163 | 3,209 | -19 | -0.6% | 1,231,100 |
| 2023/12/19 | 3,270 | 3,289 | 3,213 | 3,228 | -36 | -1.1% | 1,458,000 |
| 2023/12/18 | 3,216 | 3,275 | 3,193 | 3,264 | -22 | -0.7% | 1,076,600 |
| 2023/12/15 | 3,274 | 3,310 | 3,252 | 3,286 | -21 | -0.6% | 1,143,800 |
| 2023/12/14 | 3,407 | 3,430 | 3,289 | 3,307 | -151 | -4.4% | 1,578,400 |
| 2023/12/13 | 3,469 | 3,518 | 3,448 | 3,458 | -11 | -0.3% | 672,600 |
| 2023/12/12 | 3,480 | 3,505 | 3,441 | 3,469 | -36 | -1% | 1,004,300 |
| 2023/12/11 | 3,500 | 3,542 | 3,460 | 3,505 | +17 | +0.5% | 1,107,500 |
| 2023/12/08 | 3,439 | 3,540 | 3,400 | 3,488 | +47 | +1.4% | 1,897,700 |
| 2023/12/07 | 3,415 | 3,444 | 3,398 | 3,441 | -20 | -0.6% | 856,100 |
| 2023/12/06 | 3,400 | 3,461 | 3,391 | 3,461 | +27 | +0.8% | 904,300 |
| 2023/12/05 | 3,451 | 3,481 | 3,411 | 3,434 | -20 | -0.6% | 828,500 |
| 2023/12/04 | 3,470 | 3,489 | 3,447 | 3,454 | -38 | -1.1% | 683,600 |
| 2023/12/01 | 3,495 | 3,527 | 3,470 | 3,492 | +59 | +1.7% | 1,043,200 |
| 2023/11/30 | 3,521 | 3,523 | 3,424 | 3,433 | -77 | -2.2% | 1,607,600 |
| 2023/11/29 | 3,584 | 3,605 | 3,510 | 3,510 | -95 | -2.6% | 751,500 |
| 2023/11/28 | 3,603 | 3,663 | 3,599 | 3,605 | -10 | -0.3% | 751,300 |
| 2023/11/27 | 3,600 | 3,640 | 3,575 | 3,615 | +27 | +0.8% | 870,600 |
| 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 |
401～
450
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
