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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,590 | 1,599 | 1,580 | 1,598 | +6 | +0.4% | 53,600 |
| 2025/08/15 | 1,573 | 1,592 | 1,572 | 1,592 | +33 | +2.1% | 73,800 |
| 2025/08/14 | 1,550 | 1,559 | 1,537 | 1,559 | -8 | -0.5% | 50,600 |
| 2025/08/13 | 1,558 | 1,575 | 1,550 | 1,567 | +11 | +0.7% | 104,800 |
| 2025/08/12 | 1,540 | 1,563 | 1,532 | 1,556 | +25 | +1.6% | 88,300 |
| 2025/08/08 | 1,552 | 1,562 | 1,501 | 1,531 | -21 | -1.4% | 99,100 |
| 2025/08/07 | 1,538 | 1,554 | 1,538 | 1,552 | +12 | +0.8% | 37,200 |
| 2025/08/06 | 1,529 | 1,541 | 1,523 | 1,540 | +21 | +1.4% | 36,900 |
| 2025/08/05 | 1,530 | 1,535 | 1,518 | 1,519 | -8 | -0.5% | 27,000 |
| 2025/08/04 | 1,513 | 1,530 | 1,511 | 1,527 | -23 | -1.5% | 37,400 |
| 2025/08/01 | 1,528 | 1,550 | 1,520 | 1,550 | +23 | +1.5% | 38,800 |
| 2025/07/31 | 1,520 | 1,528 | 1,516 | 1,527 | +10 | +0.7% | 23,700 |
| 2025/07/30 | 1,507 | 1,519 | 1,504 | 1,517 | +8 | +0.5% | 26,400 |
| 2025/07/29 | 1,505 | 1,509 | 1,493 | 1,509 | +3 | +0.2% | 33,000 |
| 2025/07/28 | 1,532 | 1,536 | 1,504 | 1,506 | -30 | -2% | 46,300 |
| 2025/07/25 | 1,539 | 1,542 | 1,531 | 1,536 | -5 | -0.3% | 35,700 |
| 2025/07/24 | 1,532 | 1,555 | 1,509 | 1,541 | +19 | +1.2% | 87,800 |
| 2025/07/23 | 1,508 | 1,526 | 1,504 | 1,522 | +26 | +1.7% | 64,400 |
| 2025/07/22 | 1,492 | 1,505 | 1,488 | 1,496 | -5 | -0.3% | 36,300 |
| 2025/07/18 | 1,510 | 1,515 | 1,500 | 1,501 | -9 | -0.6% | 30,500 |
| 2025/07/17 | 1,496 | 1,510 | 1,491 | 1,510 | +16 | +1.1% | 26,700 |
| 2025/07/16 | 1,490 | 1,501 | 1,490 | 1,494 | +4 | +0.3% | 25,400 |
| 2025/07/15 | 1,491 | 1,505 | 1,490 | 1,490 | ±0 | ±0% | 37,900 |
| 2025/07/14 | 1,489 | 1,499 | 1,471 | 1,490 | ±0 | ±0% | 47,800 |
| 2025/07/11 | 1,477 | 1,491 | 1,466 | 1,490 | +25 | +1.7% | 46,400 |
| 2025/07/10 | 1,475 | 1,479 | 1,465 | 1,465 | -4 | -0.3% | 47,900 |
| 2025/07/09 | 1,455 | 1,475 | 1,449 | 1,469 | +15 | +1% | 43,800 |
| 2025/07/08 | 1,454 | 1,464 | 1,454 | 1,454 | ±0 | ±0% | 29,400 |
| 2025/07/07 | 1,461 | 1,466 | 1,454 | 1,454 | -11 | -0.8% | 30,400 |
| 2025/07/04 | 1,453 | 1,465 | 1,452 | 1,465 | +13 | +0.9% | 25,700 |
| 2025/07/03 | 1,442 | 1,453 | 1,442 | 1,452 | +8 | +0.6% | 16,900 |
| 2025/07/02 | 1,435 | 1,452 | 1,435 | 1,444 | +1 | +0.1% | 33,100 |
| 2025/07/01 | 1,439 | 1,444 | 1,425 | 1,443 | +2 | +0.1% | 54,500 |
| 2025/06/30 | 1,450 | 1,455 | 1,441 | 1,441 | -8 | -0.6% | 32,400 |
| 2025/06/27 | 1,435 | 1,450 | 1,435 | 1,449 | +4 | +0.3% | 35,000 |
| 2025/06/26 | 1,429 | 1,445 | 1,429 | 1,445 | +10 | +0.7% | 25,900 |
| 2025/06/25 | 1,440 | 1,440 | 1,420 | 1,435 | +1 | +0.1% | 54,500 |
| 2025/06/24 | 1,431 | 1,441 | 1,426 | 1,434 | +11 | +0.8% | 38,900 |
| 2025/06/23 | 1,428 | 1,431 | 1,420 | 1,423 | -5 | -0.4% | 19,100 |
| 2025/06/20 | 1,422 | 1,428 | 1,418 | 1,428 | +4 | +0.3% | 59,200 |
| 2025/06/19 | 1,425 | 1,432 | 1,422 | 1,424 | -3 | -0.2% | 18,900 |
| 2025/06/18 | 1,434 | 1,434 | 1,423 | 1,427 | -7 | -0.5% | 29,000 |
| 2025/06/17 | 1,436 | 1,438 | 1,428 | 1,434 | -2 | -0.1% | 27,700 |
| 2025/06/16 | 1,441 | 1,444 | 1,433 | 1,436 | +7 | +0.5% | 26,900 |
| 2025/06/13 | 1,441 | 1,441 | 1,420 | 1,429 | -8 | -0.6% | 66,300 |
| 2025/06/12 | 1,441 | 1,445 | 1,436 | 1,437 | -7 | -0.5% | 31,500 |
| 2025/06/11 | 1,448 | 1,452 | 1,436 | 1,444 | -6 | -0.4% | 47,700 |
| 2025/06/10 | 1,461 | 1,472 | 1,449 | 1,450 | -14 | -1% | 35,300 |
| 2025/06/09 | 1,462 | 1,469 | 1,462 | 1,464 | +5 | +0.3% | 16,400 |
| 2025/06/06 | 1,462 | 1,468 | 1,453 | 1,459 | -3 | -0.2% | 15,900 |
1～
50
件表示中 / 3764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 | 159,800円 | +2.6% | +14.0% | 4.69% | 8.75倍 | 0.37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 |
| 東和銀 | 86,200円 | -2.2% | -53.0% | 4.06% | 10.18倍 | 0.34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 |
| 北日銀 | 365,000円 | +6.5% | -15.7% | 2.74% | 9.79倍 | 0.35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 |
| 日 銀 ＳＣ | 2,600,000円 | - | - | - | - | - |
|
- |
| 筑波銀行 | 30,600円 | -0.3% | +9.5% | 1.63% | 6.27倍 | 0.44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
