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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,294 | 1,296 | 1,285 | 1,291 | ±0 | ±0% | 24,600 |
| 2022/08/05 | 1,275 | 1,300 | 1,275 | 1,291 | +10 | +0.8% | 40,200 |
| 2022/08/04 | 1,285 | 1,285 | 1,271 | 1,281 | -3 | -0.2% | 42,200 |
| 2022/08/03 | 1,285 | 1,289 | 1,280 | 1,284 | -3 | -0.2% | 30,200 |
| 2022/08/02 | 1,291 | 1,291 | 1,279 | 1,287 | -11 | -0.8% | 51,200 |
| 2022/08/01 | 1,292 | 1,298 | 1,284 | 1,298 | +8 | +0.6% | 34,400 |
| 2022/07/29 | 1,298 | 1,298 | 1,286 | 1,290 | -11 | -0.8% | 32,900 |
| 2022/07/28 | 1,290 | 1,301 | 1,285 | 1,301 | +7 | +0.5% | 46,200 |
| 2022/07/27 | 1,298 | 1,300 | 1,293 | 1,294 | -4 | -0.3% | 19,800 |
| 2022/07/26 | 1,299 | 1,309 | 1,298 | 1,298 | +6 | +0.5% | 34,300 |
| 2022/07/25 | 1,299 | 1,303 | 1,292 | 1,292 | -7 | -0.5% | 21,000 |
| 2022/07/22 | 1,293 | 1,303 | 1,293 | 1,299 | -6 | -0.5% | 25,700 |
| 2022/07/21 | 1,288 | 1,306 | 1,285 | 1,305 | +16 | +1.2% | 35,300 |
| 2022/07/20 | 1,294 | 1,296 | 1,289 | 1,289 | +10 | +0.8% | 34,900 |
| 2022/07/19 | 1,293 | 1,293 | 1,279 | 1,279 | -2 | -0.2% | 21,100 |
| 2022/07/15 | 1,305 | 1,305 | 1,280 | 1,281 | -18 | -1.4% | 39,900 |
| 2022/07/14 | 1,314 | 1,314 | 1,295 | 1,299 | -15 | -1.1% | 21,100 |
| 2022/07/13 | 1,297 | 1,317 | 1,297 | 1,314 | +17 | +1.3% | 30,700 |
| 2022/07/12 | 1,315 | 1,315 | 1,295 | 1,297 | -22 | -1.7% | 35,900 |
| 2022/07/11 | 1,297 | 1,323 | 1,297 | 1,319 | +31 | +2.4% | 59,600 |
| 2022/07/08 | 1,287 | 1,299 | 1,284 | 1,288 | +5 | +0.4% | 66,100 |
| 2022/07/07 | 1,277 | 1,290 | 1,267 | 1,283 | +13 | +1% | 54,700 |
| 2022/07/06 | 1,280 | 1,285 | 1,267 | 1,270 | -17 | -1.3% | 63,800 |
| 2022/07/05 | 1,289 | 1,292 | 1,280 | 1,287 | -3 | -0.2% | 39,900 |
| 2022/07/04 | 1,289 | 1,291 | 1,281 | 1,290 | +11 | +0.9% | 33,300 |
| 2022/07/01 | 1,279 | 1,287 | 1,268 | 1,279 | -7 | -0.5% | 63,500 |
| 2022/06/30 | 1,287 | 1,288 | 1,276 | 1,286 | -13 | -1% | 45,800 |
| 2022/06/29 | 1,285 | 1,307 | 1,279 | 1,299 | +14 | +1.1% | 95,500 |
| 2022/06/28 | 1,283 | 1,293 | 1,271 | 1,285 | -4 | -0.3% | 66,200 |
| 2022/06/27 | 1,303 | 1,309 | 1,285 | 1,289 | -1 | -0.1% | 25,100 |
| 2022/06/24 | 1,293 | 1,295 | 1,285 | 1,290 | -10 | -0.8% | 45,800 |
| 2022/06/23 | 1,291 | 1,300 | 1,285 | 1,300 | +9 | +0.7% | 34,100 |
| 2022/06/22 | 1,296 | 1,296 | 1,286 | 1,291 | +1 | +0.1% | 30,100 |
| 2022/06/21 | 1,276 | 1,291 | 1,275 | 1,290 | +21 | +1.7% | 49,100 |
| 2022/06/20 | 1,270 | 1,285 | 1,253 | 1,269 | +2 | +0.2% | 49,300 |
| 2022/06/17 | 1,263 | 1,278 | 1,262 | 1,267 | -7 | -0.5% | 78,800 |
| 2022/06/16 | 1,270 | 1,281 | 1,267 | 1,274 | +12 | +1% | 22,600 |
| 2022/06/15 | 1,265 | 1,270 | 1,262 | 1,262 | -3 | -0.2% | 31,300 |
| 2022/06/14 | 1,269 | 1,272 | 1,261 | 1,265 | -6 | -0.5% | 47,300 |
| 2022/06/13 | 1,257 | 1,275 | 1,257 | 1,271 | +5 | +0.4% | 31,400 |
| 2022/06/10 | 1,280 | 1,280 | 1,265 | 1,266 | -27 | -2.1% | 82,700 |
| 2022/06/09 | 1,282 | 1,294 | 1,280 | 1,293 | +3 | +0.2% | 51,500 |
| 2022/06/08 | 1,295 | 1,295 | 1,285 | 1,290 | +7 | +0.5% | 47,700 |
| 2022/06/07 | 1,279 | 1,295 | 1,277 | 1,283 | +10 | +0.8% | 45,800 |
| 2022/06/06 | 1,268 | 1,276 | 1,265 | 1,273 | +5 | +0.4% | 39,100 |
| 2022/06/03 | 1,268 | 1,271 | 1,260 | 1,268 | +5 | +0.4% | 37,800 |
| 2022/06/02 | 1,258 | 1,263 | 1,249 | 1,263 | +4 | +0.3% | 58,200 |
| 2022/06/01 | 1,251 | 1,262 | 1,251 | 1,259 | +16 | +1.3% | 51,200 |
| 2022/05/31 | 1,261 | 1,262 | 1,243 | 1,243 | -26 | -2% | 47,900 |
| 2022/05/30 | 1,253 | 1,272 | 1,248 | 1,269 | +23 | +1.8% | 83,000 |
651～
700
件表示中 / 3673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 | 135,900円 | +6.1% | +37.3% | 5.52% | 7.66倍 | 0.31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 | 27,600円 | +1.2% | - | 2.54% | - | 0.19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 | 2,500,000円 | - | - | - | - | - |
|
- |
| 北日銀 | 269,100円 | -10.7% | +31.8% | 3.72% | 5.88倍 | 0.26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 | 54,800円 | +0.5% | -53.9% | 5.47% | 13.43倍 | 0.21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 |
市場注目の銘柄
チャート関連のコラム
