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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,311 | 1,322 | 1,288 | 1,303 | -45 | -3.3% | 95,000 |
| 2022/03/29 | 1,362 | 1,362 | 1,340 | 1,348 | -13 | -1% | 102,000 |
| 2022/03/28 | 1,376 | 1,388 | 1,356 | 1,361 | -11 | -0.8% | 77,700 |
| 2022/03/25 | 1,389 | 1,402 | 1,359 | 1,372 | -11 | -0.8% | 148,100 |
| 2022/03/24 | 1,387 | 1,388 | 1,380 | 1,383 | -20 | -1.4% | 51,300 |
| 2022/03/23 | 1,399 | 1,409 | 1,396 | 1,403 | +18 | +1.3% | 72,300 |
| 2022/03/22 | 1,383 | 1,387 | 1,370 | 1,385 | +6 | +0.4% | 54,600 |
| 2022/03/18 | 1,378 | 1,383 | 1,365 | 1,379 | +6 | +0.4% | 44,400 |
| 2022/03/17 | 1,387 | 1,397 | 1,360 | 1,373 | +1 | +0.1% | 79,000 |
| 2022/03/16 | 1,388 | 1,388 | 1,358 | 1,372 | -4 | -0.3% | 44,600 |
| 2022/03/15 | 1,375 | 1,387 | 1,367 | 1,376 | +16 | +1.2% | 34,500 |
| 2022/03/14 | 1,367 | 1,381 | 1,355 | 1,360 | +10 | +0.7% | 50,400 |
| 2022/03/11 | 1,336 | 1,357 | 1,333 | 1,350 | +6 | +0.4% | 56,800 |
| 2022/03/10 | 1,323 | 1,353 | 1,323 | 1,344 | +51 | +3.9% | 56,900 |
| 2022/03/09 | 1,281 | 1,310 | 1,281 | 1,293 | +9 | +0.7% | 42,200 |
| 2022/03/08 | 1,310 | 1,310 | 1,269 | 1,284 | -33 | -2.5% | 94,900 |
| 2022/03/07 | 1,312 | 1,325 | 1,293 | 1,317 | -23 | -1.7% | 78,500 |
| 2022/03/04 | 1,360 | 1,372 | 1,340 | 1,340 | -25 | -1.8% | 51,900 |
| 2022/03/03 | 1,374 | 1,385 | 1,362 | 1,365 | +14 | +1% | 64,200 |
| 2022/03/02 | 1,369 | 1,380 | 1,351 | 1,351 | -35 | -2.5% | 50,500 |
| 2022/03/01 | 1,410 | 1,410 | 1,382 | 1,386 | -11 | -0.8% | 33,000 |
| 2022/02/28 | 1,380 | 1,400 | 1,380 | 1,397 | +19 | +1.4% | 37,800 |
| 2022/02/25 | 1,400 | 1,400 | 1,363 | 1,378 | -18 | -1.3% | 52,500 |
| 2022/02/24 | 1,385 | 1,396 | 1,371 | 1,396 | +5 | +0.4% | 38,100 |
| 2022/02/22 | 1,396 | 1,404 | 1,382 | 1,391 | -21 | -1.5% | 48,500 |
| 2022/02/21 | 1,394 | 1,415 | 1,392 | 1,412 | -1 | -0.1% | 29,500 |
| 2022/02/18 | 1,413 | 1,430 | 1,411 | 1,413 | -21 | -1.5% | 32,500 |
| 2022/02/17 | 1,439 | 1,439 | 1,418 | 1,434 | -2 | -0.1% | 30,600 |
| 2022/02/16 | 1,419 | 1,440 | 1,419 | 1,436 | +32 | +2.3% | 32,800 |
| 2022/02/15 | 1,447 | 1,448 | 1,402 | 1,404 | -35 | -2.4% | 59,700 |
| 2022/02/14 | 1,419 | 1,441 | 1,400 | 1,439 | -10 | -0.7% | 98,200 |
| 2022/02/10 | 1,463 | 1,463 | 1,434 | 1,449 | -6 | -0.4% | 72,200 |
| 2022/02/09 | 1,450 | 1,470 | 1,441 | 1,455 | +8 | +0.6% | 85,200 |
| 2022/02/08 | 1,443 | 1,452 | 1,433 | 1,447 | +8 | +0.6% | 52,600 |
| 2022/02/07 | 1,432 | 1,449 | 1,423 | 1,439 | +9 | +0.6% | 69,800 |
| 2022/02/04 | 1,416 | 1,432 | 1,413 | 1,430 | +13 | +0.9% | 33,200 |
| 2022/02/03 | 1,420 | 1,434 | 1,406 | 1,417 | -17 | -1.2% | 38,600 |
| 2022/02/02 | 1,409 | 1,434 | 1,407 | 1,434 | +32 | +2.3% | 55,300 |
| 2022/02/01 | 1,389 | 1,406 | 1,385 | 1,402 | +14 | +1% | 45,600 |
| 2022/01/31 | 1,379 | 1,391 | 1,370 | 1,388 | +7 | +0.5% | 42,400 |
| 2022/01/28 | 1,350 | 1,381 | 1,350 | 1,381 | +34 | +2.5% | 52,000 |
| 2022/01/27 | 1,385 | 1,389 | 1,343 | 1,347 | -28 | -2% | 65,300 |
| 2022/01/26 | 1,379 | 1,386 | 1,371 | 1,375 | -4 | -0.3% | 27,400 |
| 2022/01/25 | 1,383 | 1,383 | 1,364 | 1,379 | -14 | -1% | 34,200 |
| 2022/01/24 | 1,355 | 1,400 | 1,351 | 1,393 | +22 | +1.6% | 46,600 |
| 2022/01/21 | 1,353 | 1,371 | 1,322 | 1,371 | +8 | +0.6% | 92,400 |
| 2022/01/20 | 1,352 | 1,373 | 1,349 | 1,363 | +4 | +0.3% | 117,200 |
| 2022/01/19 | 1,376 | 1,388 | 1,342 | 1,359 | -34 | -2.4% | 124,200 |
| 2022/01/18 | 1,408 | 1,425 | 1,383 | 1,393 | -18 | -1.3% | 68,200 |
| 2022/01/17 | 1,454 | 1,463 | 1,401 | 1,411 | -46 | -3.2% | 100,300 |
801～
850
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
