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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/05 | 1,455 | 1,470 | 1,453 | 1,462 | -3 | -0.2% | 32,800 |
| 2025/06/04 | 1,461 | 1,479 | 1,461 | 1,465 | +9 | +0.6% | 21,400 |
| 2025/06/03 | 1,482 | 1,482 | 1,456 | 1,456 | -26 | -1.8% | 50,300 |
| 2025/06/02 | 1,486 | 1,488 | 1,471 | 1,482 | -4 | -0.3% | 24,700 |
| 2025/05/30 | 1,462 | 1,486 | 1,453 | 1,486 | +17 | +1.2% | 31,400 |
| 2025/05/29 | 1,462 | 1,477 | 1,462 | 1,469 | +7 | +0.5% | 45,900 |
| 2025/05/28 | 1,468 | 1,475 | 1,462 | 1,462 | +1 | +0.1% | 27,300 |
| 2025/05/27 | 1,452 | 1,462 | 1,448 | 1,461 | +6 | +0.4% | 17,100 |
| 2025/05/26 | 1,460 | 1,464 | 1,446 | 1,455 | ±0 | ±0% | 28,400 |
| 2025/05/23 | 1,450 | 1,470 | 1,450 | 1,455 | +10 | +0.7% | 26,400 |
| 2025/05/22 | 1,445 | 1,469 | 1,445 | 1,445 | -22 | -1.5% | 38,700 |
| 2025/05/21 | 1,445 | 1,482 | 1,445 | 1,467 | +26 | +1.8% | 54,500 |
| 2025/05/20 | 1,455 | 1,463 | 1,441 | 1,441 | -9 | -0.6% | 38,400 |
| 2025/05/19 | 1,453 | 1,453 | 1,434 | 1,450 | -4 | -0.3% | 50,100 |
| 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 |
1～
50
件表示中 / 3735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 | 146,500円 | +2.6% | +14.0% | 5.12% | 8.00倍 | 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 |
| 佐賀銀 | 234,300円 | +1.4% | +4.5% | 3.84% | 4.95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 |
| 東和銀 | 77,000円 | -2.2% | -53.0% | 4.55% | 9.12倍 | 0.30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 | 297,700円 | +6.5% | -15.7% | 3.36% | 7.98倍 | 0.29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 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
