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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,510 | 1,518 | 1,451 | 1,454 | -48 | -3.2% | 60,900 |
| 2025/05/15 | 1,541 | 1,560 | 1,460 | 1,502 | -47 | -3% | 132,200 |
| 2025/05/14 | 1,500 | 1,553 | 1,492 | 1,549 | +57 | +3.8% | 99,300 |
| 2025/05/13 | 1,501 | 1,519 | 1,492 | 1,492 | +6 | +0.4% | 65,600 |
| 2025/05/12 | 1,471 | 1,491 | 1,469 | 1,486 | +23 | +1.6% | 51,300 |
| 2025/05/09 | 1,436 | 1,464 | 1,435 | 1,463 | +27 | +1.9% | 39,000 |
| 2025/05/08 | 1,429 | 1,444 | 1,418 | 1,436 | +5 | +0.3% | 35,200 |
| 2025/05/07 | 1,430 | 1,443 | 1,422 | 1,431 | -8 | -0.6% | 52,400 |
| 2025/05/02 | 1,467 | 1,476 | 1,430 | 1,439 | -24 | -1.6% | 58,700 |
| 2025/05/01 | 1,493 | 1,493 | 1,458 | 1,463 | -30 | -2% | 50,400 |
| 2025/04/30 | 1,480 | 1,496 | 1,480 | 1,493 | +13 | +0.9% | 23,500 |
| 2025/04/28 | 1,477 | 1,480 | 1,469 | 1,480 | +19 | +1.3% | 29,000 |
| 2025/04/25 | 1,474 | 1,482 | 1,459 | 1,461 | -11 | -0.7% | 24,000 |
| 2025/04/24 | 1,480 | 1,484 | 1,468 | 1,472 | +6 | +0.4% | 33,700 |
| 2025/04/23 | 1,487 | 1,493 | 1,466 | 1,466 | +6 | +0.4% | 45,500 |
| 2025/04/22 | 1,430 | 1,460 | 1,430 | 1,460 | +14 | +1% | 36,500 |
| 2025/04/21 | 1,440 | 1,448 | 1,429 | 1,446 | +6 | +0.4% | 29,000 |
| 2025/04/18 | 1,426 | 1,449 | 1,426 | 1,440 | +21 | +1.5% | 43,100 |
| 2025/04/17 | 1,390 | 1,419 | 1,389 | 1,419 | +25 | +1.8% | 27,300 |
| 2025/04/16 | 1,405 | 1,414 | 1,386 | 1,394 | -10 | -0.7% | 50,000 |
| 2025/04/15 | 1,410 | 1,415 | 1,402 | 1,404 | -1 | -0.1% | 26,400 |
| 2025/04/14 | 1,392 | 1,410 | 1,383 | 1,405 | +16 | +1.2% | 76,400 |
| 2025/04/11 | 1,350 | 1,389 | 1,331 | 1,389 | -21 | -1.5% | 85,900 |
| 2025/04/10 | 1,431 | 1,442 | 1,392 | 1,410 | +99 | +7.6% | 120,800 |
| 2025/04/09 | 1,341 | 1,347 | 1,294 | 1,311 | -60 | -4.4% | 130,100 |
| 2025/04/08 | 1,338 | 1,398 | 1,338 | 1,371 | +101 | +8% | 111,100 |
| 2025/04/07 | 1,249 | 1,307 | 1,221 | 1,270 | -89 | -6.5% | 165,600 |
| 2025/04/04 | 1,400 | 1,415 | 1,323 | 1,359 | -91 | -6.3% | 195,000 |
| 2025/04/03 | 1,450 | 1,495 | 1,435 | 1,450 | -50 | -3.3% | 115,200 |
| 2025/04/02 | 1,528 | 1,528 | 1,492 | 1,500 | -21 | -1.4% | 63,300 |
| 2025/04/01 | 1,547 | 1,547 | 1,519 | 1,521 | +2 | +0.1% | 45,300 |
| 2025/03/31 | 1,545 | 1,545 | 1,497 | 1,519 | -41 | -2.6% | 84,400 |
| 2025/03/28 | 1,570 | 1,583 | 1,556 | 1,560 | -48 | -3% | 60,300 |
| 2025/03/27 | 1,582 | 1,613 | 1,582 | 1,608 | +14 | +0.9% | 95,800 |
| 2025/03/26 | 1,600 | 1,600 | 1,577 | 1,594 | +9 | +0.6% | 69,000 |
| 2025/03/25 | 1,589 | 1,589 | 1,572 | 1,585 | +3 | +0.2% | 50,700 |
| 2025/03/24 | 1,601 | 1,605 | 1,573 | 1,582 | -17 | -1.1% | 85,100 |
| 2025/03/21 | 1,570 | 1,599 | 1,563 | 1,599 | +32 | +2% | 84,400 |
| 2025/03/19 | 1,560 | 1,567 | 1,551 | 1,567 | +3 | +0.2% | 45,000 |
| 2025/03/18 | 1,555 | 1,568 | 1,551 | 1,564 | +19 | +1.2% | 53,100 |
| 2025/03/17 | 1,540 | 1,562 | 1,540 | 1,545 | +7 | +0.5% | 45,100 |
| 2025/03/14 | 1,531 | 1,545 | 1,526 | 1,538 | +3 | +0.2% | 46,200 |
| 2025/03/13 | 1,532 | 1,535 | 1,520 | 1,535 | +23 | +1.5% | 30,500 |
| 2025/03/12 | 1,516 | 1,522 | 1,510 | 1,512 | +2 | +0.1% | 32,800 |
| 2025/03/11 | 1,511 | 1,514 | 1,488 | 1,510 | -19 | -1.2% | 69,100 |
| 2025/03/10 | 1,547 | 1,549 | 1,529 | 1,529 | -20 | -1.3% | 51,800 |
| 2025/03/07 | 1,537 | 1,549 | 1,520 | 1,549 | +2 | +0.1% | 60,400 |
| 2025/03/06 | 1,528 | 1,547 | 1,528 | 1,547 | +25 | +1.6% | 37,000 |
| 2025/03/05 | 1,515 | 1,533 | 1,515 | 1,522 | +7 | +0.5% | 34,100 |
| 2025/03/04 | 1,526 | 1,526 | 1,508 | 1,515 | -20 | -1.3% | 36,100 |
1～
50
件表示中 / 3700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 | 145,400円 | - | - | 5.16% | - | 0.34倍 |
|
山形の荘内銀と秋田の北都銀が傘下。２７年１月合併予定。公的資金１００億円は２３年に完済 |
| 栃木銀 | 33,700円 | +6.5% | - | 4.15% | 6.02倍 | 0.23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 |
| 佐賀銀 | 207,100円 | +1.4% | +4.5% | 4.35% | 4.37倍 | 0.30倍 |
|
地銀中位。県内は貸出金シェア４割超、預金シェア５割超。福岡県にも多数出店して開拓 |
| 東和銀 | 70,000円 | - | - | 5.00% | - | 0.28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。２４年に公的資金を完済 |
| 日 銀 ＳＣ | 2,590,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
