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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,535 | 1,535 | 1,514 | 1,521 | -14 | -0.9% | 41,200 |
| 2024/04/30 | 1,545 | 1,546 | 1,520 | 1,535 | ±0 | ±0% | 46,300 |
| 2024/04/26 | 1,547 | 1,547 | 1,529 | 1,535 | -5 | -0.3% | 57,900 |
| 2024/04/25 | 1,544 | 1,553 | 1,540 | 1,540 | -7 | -0.5% | 44,900 |
| 2024/04/24 | 1,552 | 1,552 | 1,541 | 1,547 | +6 | +0.4% | 41,400 |
| 2024/04/23 | 1,545 | 1,553 | 1,541 | 1,541 | +7 | +0.5% | 27,800 |
| 2024/04/22 | 1,520 | 1,538 | 1,513 | 1,534 | +29 | +1.9% | 53,700 |
| 2024/04/19 | 1,510 | 1,526 | 1,496 | 1,505 | -16 | -1.1% | 67,300 |
| 2024/04/18 | 1,500 | 1,525 | 1,500 | 1,521 | +23 | +1.5% | 32,100 |
| 2024/04/17 | 1,519 | 1,519 | 1,498 | 1,498 | -19 | -1.3% | 73,300 |
| 2024/04/16 | 1,547 | 1,550 | 1,517 | 1,517 | -33 | -2.1% | 70,900 |
| 2024/04/15 | 1,540 | 1,552 | 1,537 | 1,550 | +1 | +0.1% | 28,500 |
| 2024/04/12 | 1,551 | 1,557 | 1,545 | 1,549 | -1 | -0.1% | 28,600 |
| 2024/04/11 | 1,535 | 1,551 | 1,530 | 1,550 | +14 | +0.9% | 35,600 |
| 2024/04/10 | 1,545 | 1,549 | 1,536 | 1,536 | -9 | -0.6% | 45,800 |
| 2024/04/09 | 1,546 | 1,553 | 1,538 | 1,545 | ±0 | ±0% | 44,700 |
| 2024/04/08 | 1,540 | 1,550 | 1,536 | 1,545 | +9 | +0.6% | 49,200 |
| 2024/04/05 | 1,522 | 1,539 | 1,520 | 1,536 | -7 | -0.5% | 53,200 |
| 2024/04/04 | 1,554 | 1,554 | 1,538 | 1,543 | +9 | +0.6% | 40,400 |
| 2024/04/03 | 1,530 | 1,549 | 1,518 | 1,534 | +1 | +0.1% | 61,800 |
| 2024/04/02 | 1,567 | 1,574 | 1,533 | 1,533 | -34 | -2.2% | 83,600 |
| 2024/04/01 | 1,600 | 1,604 | 1,567 | 1,567 | -31 | -1.9% | 63,500 |
| 2024/03/29 | 1,596 | 1,606 | 1,588 | 1,598 | +11 | +0.7% | 44,100 |
| 2024/03/28 | 1,620 | 1,629 | 1,587 | 1,587 | -89 | -5.3% | 117,800 |
| 2024/03/27 | 1,666 | 1,680 | 1,663 | 1,676 | +17 | +1% | 86,500 |
| 2024/03/26 | 1,660 | 1,665 | 1,650 | 1,659 | +9 | +0.5% | 52,200 |
| 2024/03/25 | 1,666 | 1,673 | 1,644 | 1,650 | -31 | -1.8% | 87,500 |
| 2024/03/22 | 1,676 | 1,682 | 1,665 | 1,681 | +12 | +0.7% | 53,500 |
| 2024/03/21 | 1,649 | 1,685 | 1,645 | 1,669 | +30 | +1.8% | 89,600 |
| 2024/03/19 | 1,640 | 1,648 | 1,632 | 1,639 | -1 | -0.1% | 53,600 |
| 2024/03/18 | 1,650 | 1,650 | 1,627 | 1,640 | +2 | +0.1% | 55,400 |
| 2024/03/15 | 1,635 | 1,654 | 1,630 | 1,638 | +11 | +0.7% | 50,900 |
| 2024/03/14 | 1,616 | 1,628 | 1,612 | 1,627 | +18 | +1.1% | 35,000 |
| 2024/03/13 | 1,634 | 1,636 | 1,591 | 1,609 | -5 | -0.3% | 45,700 |
| 2024/03/12 | 1,611 | 1,617 | 1,589 | 1,614 | +1 | +0.1% | 58,800 |
| 2024/03/11 | 1,670 | 1,670 | 1,595 | 1,613 | -62 | -3.7% | 133,600 |
| 2024/03/08 | 1,645 | 1,679 | 1,632 | 1,675 | +37 | +2.3% | 154,300 |
| 2024/03/07 | 1,622 | 1,646 | 1,622 | 1,638 | +15 | +0.9% | 76,400 |
| 2024/03/06 | 1,617 | 1,630 | 1,610 | 1,623 | +13 | +0.8% | 44,400 |
| 2024/03/05 | 1,614 | 1,615 | 1,600 | 1,610 | -4 | -0.2% | 53,500 |
| 2024/03/04 | 1,640 | 1,640 | 1,607 | 1,614 | -24 | -1.5% | 89,600 |
| 2024/03/01 | 1,628 | 1,638 | 1,620 | 1,638 | +15 | +0.9% | 47,700 |
| 2024/02/29 | 1,611 | 1,633 | 1,610 | 1,623 | +16 | +1% | 56,100 |
| 2024/02/28 | 1,600 | 1,632 | 1,600 | 1,607 | +7 | +0.4% | 99,900 |
| 2024/02/27 | 1,590 | 1,616 | 1,590 | 1,600 | +13 | +0.8% | 58,700 |
| 2024/02/26 | 1,595 | 1,600 | 1,587 | 1,587 | -1 | -0.1% | 44,300 |
| 2024/02/22 | 1,592 | 1,602 | 1,586 | 1,588 | -2 | -0.1% | 48,500 |
| 2024/02/21 | 1,595 | 1,595 | 1,581 | 1,590 | +1 | +0.1% | 34,600 |
| 2024/02/20 | 1,600 | 1,608 | 1,589 | 1,589 | -11 | -0.7% | 52,900 |
| 2024/02/19 | 1,562 | 1,600 | 1,562 | 1,600 | +39 | +2.5% | 64,800 |
1～
50
件表示中 / 3447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 | 151,800円 | -0.8% | -36.9% | 4.94% | 24.97倍 | 0.34倍 |
|
山形の荘内銀と秋田の北都銀が統合。本社は仙台。公的資金１００億円は２３年２月末に完済 |
| 佐賀銀 | 221,900円 | +11.2% | +3.2% | 3.15% | 6.02倍 | 0.34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 |
| 日 銀 ＳＣ | - | - | - | - | - | - |
|
- |
| 東和銀 | 66,100円 | -1.5% | -37.3% | 3.78% | 13.62倍 | 0.22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 |
| 筑波銀行 | 29,200円 | +10.5% | +36.2% | 1.71% | 11.48倍 | 0.27倍 |
|
地銀中位行。茨城県２番手。関東つくば銀行が茨城銀行と合併。震災後に公的資金３５０億円 |
市場注目の銘柄
チャート関連のコラム
