フィデアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,411 | 1,420 | 1,408 | 1,413 | +1 | +0.1% | 68,500 |
| 2024/12/02 | 1,406 | 1,418 | 1,406 | 1,412 | +16 | +1.1% | 102,400 |
| 2024/11/29 | 1,404 | 1,405 | 1,396 | 1,396 | -7 | -0.5% | 19,300 |
| 2024/11/28 | 1,390 | 1,405 | 1,390 | 1,403 | +6 | +0.4% | 30,800 |
| 2024/11/27 | 1,406 | 1,406 | 1,388 | 1,397 | -9 | -0.6% | 61,600 |
| 2024/11/26 | 1,410 | 1,412 | 1,400 | 1,406 | -4 | -0.3% | 35,600 |
| 2024/11/25 | 1,417 | 1,423 | 1,410 | 1,410 | +4 | +0.3% | 37,300 |
| 2024/11/22 | 1,406 | 1,416 | 1,406 | 1,406 | +1 | +0.1% | 32,700 |
| 2024/11/21 | 1,397 | 1,408 | 1,397 | 1,405 | +11 | +0.8% | 39,600 |
| 2024/11/20 | 1,405 | 1,406 | 1,394 | 1,394 | -11 | -0.8% | 59,000 |
| 2024/11/19 | 1,404 | 1,413 | 1,403 | 1,405 | +2 | +0.1% | 33,400 |
| 2024/11/18 | 1,418 | 1,419 | 1,403 | 1,403 | -4 | -0.3% | 32,900 |
| 2024/11/15 | 1,415 | 1,424 | 1,405 | 1,407 | -3 | -0.2% | 50,900 |
| 2024/11/14 | 1,406 | 1,417 | 1,399 | 1,410 | +12 | +0.9% | 45,800 |
| 2024/11/13 | 1,408 | 1,412 | 1,398 | 1,398 | -6 | -0.4% | 43,500 |
| 2024/11/12 | 1,405 | 1,415 | 1,398 | 1,404 | +1 | +0.1% | 64,200 |
| 2024/11/11 | 1,420 | 1,421 | 1,396 | 1,403 | -20 | -1.4% | 98,100 |
| 2024/11/08 | 1,490 | 1,490 | 1,418 | 1,423 | -59 | -4% | 76,600 |
| 2024/11/07 | 1,480 | 1,486 | 1,465 | 1,482 | +22 | +1.5% | 78,300 |
| 2024/11/06 | 1,433 | 1,460 | 1,425 | 1,460 | +39 | +2.7% | 63,200 |
| 2024/11/05 | 1,420 | 1,425 | 1,417 | 1,421 | +6 | +0.4% | 24,400 |
| 2024/11/01 | 1,415 | 1,433 | 1,415 | 1,415 | -3 | -0.2% | 34,800 |
| 2024/10/31 | 1,413 | 1,430 | 1,413 | 1,418 | -7 | -0.5% | 26,400 |
| 2024/10/30 | 1,430 | 1,434 | 1,417 | 1,425 | -5 | -0.3% | 66,400 |
| 2024/10/29 | 1,427 | 1,433 | 1,420 | 1,430 | +3 | +0.2% | 42,000 |
| 2024/10/28 | 1,403 | 1,427 | 1,400 | 1,427 | +16 | +1.1% | 34,100 |
| 2024/10/25 | 1,415 | 1,418 | 1,405 | 1,411 | -3 | -0.2% | 31,800 |
| 2024/10/24 | 1,408 | 1,420 | 1,403 | 1,414 | ±0 | ±0% | 45,800 |
| 2024/10/23 | 1,421 | 1,424 | 1,414 | 1,414 | -11 | -0.8% | 38,900 |
| 2024/10/22 | 1,437 | 1,444 | 1,422 | 1,425 | -16 | -1.1% | 43,900 |
| 2024/10/21 | 1,453 | 1,453 | 1,437 | 1,441 | -9 | -0.6% | 22,800 |
| 2024/10/18 | 1,450 | 1,458 | 1,443 | 1,450 | +5 | +0.3% | 21,300 |
| 2024/10/17 | 1,443 | 1,451 | 1,442 | 1,445 | +2 | +0.1% | 20,300 |
| 2024/10/16 | 1,433 | 1,453 | 1,428 | 1,443 | +1 | +0.1% | 33,400 |
| 2024/10/15 | 1,438 | 1,447 | 1,428 | 1,442 | +13 | +0.9% | 39,400 |
| 2024/10/11 | 1,435 | 1,440 | 1,427 | 1,429 | +1 | +0.1% | 36,400 |
| 2024/10/10 | 1,429 | 1,429 | 1,422 | 1,428 | +3 | +0.2% | 20,600 |
| 2024/10/09 | 1,440 | 1,440 | 1,420 | 1,425 | -7 | -0.5% | 35,800 |
| 2024/10/08 | 1,455 | 1,455 | 1,431 | 1,432 | -35 | -2.4% | 42,500 |
| 2024/10/07 | 1,467 | 1,480 | 1,455 | 1,467 | +30 | +2.1% | 80,600 |
| 2024/10/04 | 1,436 | 1,450 | 1,432 | 1,437 | +14 | +1% | 56,800 |
| 2024/10/03 | 1,433 | 1,438 | 1,423 | 1,423 | +6 | +0.4% | 33,100 |
| 2024/10/02 | 1,415 | 1,438 | 1,414 | 1,417 | -12 | -0.8% | 56,300 |
| 2024/10/01 | 1,420 | 1,436 | 1,415 | 1,429 | +8 | +0.6% | 54,200 |
| 2024/09/30 | 1,420 | 1,434 | 1,401 | 1,421 | -11 | -0.8% | 107,000 |
| 2024/09/27 | 1,429 | 1,432 | 1,415 | 1,432 | -22 | -1.5% | 74,900 |
| 2024/09/26 | 1,446 | 1,454 | 1,430 | 1,454 | +19 | +1.3% | 126,600 |
| 2024/09/25 | 1,452 | 1,452 | 1,428 | 1,435 | -17 | -1.2% | 97,500 |
| 2024/09/24 | 1,469 | 1,475 | 1,451 | 1,452 | -7 | -0.5% | 88,500 |
| 2024/09/20 | 1,470 | 1,475 | 1,459 | 1,459 | +2 | +0.1% | 60,300 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「フィデアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| フィデアＨＤ | 141,300円 | +6.1% | +37.3% | 5.31% | 7.96倍 | 0.32倍 |
|
山形の荘内銀と秋田の北都銀が傘下。２６年度合併予定。公的資金１００億円は２３年２月末に完済 |
| 栃木銀 | 28,700円 | -5.0% | +39.3% | 2.44% | 8.26倍 | 0.20倍 |
|
第二地銀。栃木２番手。埼玉、東京、茨城、群馬にも店舗。財務体質良好。筑波銀・東和銀と連携進展 |
| 日 銀 ＳＣ | 2,689,000円 | - | - | - | - | - |
|
- |
| 北日銀 | 290,900円 | -10.7% | +31.8% | 2.75% | 6.48倍 | 0.28倍 |
|
岩手県中心に八戸から仙台までの東北太平洋岸で展開。地銀中位。県内、個人へのシフト強める |
| 東和銀 | 65,200円 | +0.5% | -53.9% | 4.60% | 16.11倍 | 0.25倍 |
|
第二地銀。群馬２番手。埼玉、東京にも展開。栃木銀・筑波銀と連携進む。公的資金残１５０億円 |
市場注目の銘柄
チャート関連のコラム
