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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,470 | 1,475 | 1,459 | 1,459 | +2 | +0.1% | 60,300 |
| 2024/09/19 | 1,452 | 1,471 | 1,450 | 1,457 | +19 | +1.3% | 66,800 |
| 2024/09/18 | 1,442 | 1,444 | 1,426 | 1,438 | -2 | -0.1% | 52,600 |
| 2024/09/17 | 1,448 | 1,448 | 1,414 | 1,440 | +6 | +0.4% | 52,500 |
| 2024/09/13 | 1,441 | 1,447 | 1,432 | 1,434 | -16 | -1.1% | 72,200 |
| 2024/09/12 | 1,455 | 1,460 | 1,434 | 1,450 | +19 | +1.3% | 37,400 |
| 2024/09/11 | 1,457 | 1,460 | 1,427 | 1,431 | -38 | -2.6% | 56,700 |
| 2024/09/10 | 1,470 | 1,485 | 1,468 | 1,469 | +1 | +0.1% | 25,700 |
| 2024/09/09 | 1,440 | 1,479 | 1,438 | 1,468 | -7 | -0.5% | 43,600 |
| 2024/09/06 | 1,490 | 1,497 | 1,471 | 1,475 | -13 | -0.9% | 37,600 |
| 2024/09/05 | 1,488 | 1,513 | 1,466 | 1,488 | -3 | -0.2% | 53,300 |
| 2024/09/04 | 1,515 | 1,529 | 1,491 | 1,491 | -59 | -3.8% | 75,200 |
| 2024/09/03 | 1,542 | 1,551 | 1,539 | 1,550 | +12 | +0.8% | 44,600 |
| 2024/09/02 | 1,525 | 1,538 | 1,523 | 1,538 | +22 | +1.5% | 27,000 |
| 2024/08/30 | 1,521 | 1,523 | 1,512 | 1,516 | -1 | -0.1% | 37,300 |
| 2024/08/29 | 1,524 | 1,526 | 1,510 | 1,517 | -5 | -0.3% | 31,400 |
| 2024/08/28 | 1,513 | 1,527 | 1,512 | 1,522 | -5 | -0.3% | 24,000 |
| 2024/08/27 | 1,515 | 1,534 | 1,511 | 1,527 | +16 | +1.1% | 22,700 |
| 2024/08/26 | 1,529 | 1,530 | 1,507 | 1,511 | -18 | -1.2% | 32,000 |
| 2024/08/23 | 1,527 | 1,536 | 1,522 | 1,529 | +7 | +0.5% | 23,400 |
| 2024/08/22 | 1,530 | 1,530 | 1,518 | 1,522 | -9 | -0.6% | 31,400 |
| 2024/08/21 | 1,523 | 1,537 | 1,514 | 1,531 | -6 | -0.4% | 28,300 |
| 2024/08/20 | 1,553 | 1,553 | 1,521 | 1,537 | +12 | +0.8% | 25,700 |
| 2024/08/19 | 1,535 | 1,550 | 1,524 | 1,525 | -28 | -1.8% | 38,800 |
| 2024/08/16 | 1,550 | 1,560 | 1,540 | 1,553 | +35 | +2.3% | 48,500 |
| 2024/08/15 | 1,512 | 1,530 | 1,507 | 1,518 | +12 | +0.8% | 43,100 |
| 2024/08/14 | 1,498 | 1,522 | 1,486 | 1,506 | +31 | +2.1% | 52,000 |
| 2024/08/13 | 1,440 | 1,476 | 1,440 | 1,475 | +41 | +2.9% | 47,600 |
| 2024/08/09 | 1,440 | 1,449 | 1,409 | 1,434 | +54 | +3.9% | 89,800 |
| 2024/08/08 | 1,399 | 1,430 | 1,380 | 1,380 | -42 | -3% | 176,100 |
| 2024/08/07 | 1,360 | 1,445 | 1,347 | 1,422 | +40 | +2.9% | 88,300 |
| 2024/08/06 | 1,337 | 1,425 | 1,337 | 1,382 | +105 | +8.2% | 127,400 |
| 2024/08/05 | 1,411 | 1,427 | 1,270 | 1,277 | -233 | -15.4% | 217,800 |
| 2024/08/02 | 1,554 | 1,567 | 1,510 | 1,510 | -117 | -7.2% | 111,000 |
| 2024/08/01 | 1,620 | 1,640 | 1,611 | 1,627 | -13 | -0.8% | 58,200 |
| 2024/07/31 | 1,573 | 1,640 | 1,573 | 1,640 | +70 | +4.5% | 51,200 |
| 2024/07/30 | 1,580 | 1,585 | 1,570 | 1,570 | -16 | -1% | 41,600 |
| 2024/07/29 | 1,577 | 1,590 | 1,570 | 1,586 | +23 | +1.5% | 32,600 |
| 2024/07/26 | 1,569 | 1,571 | 1,556 | 1,563 | +4 | +0.3% | 34,900 |
| 2024/07/25 | 1,574 | 1,581 | 1,559 | 1,559 | -27 | -1.7% | 56,800 |
| 2024/07/24 | 1,593 | 1,600 | 1,586 | 1,586 | -15 | -0.9% | 35,700 |
| 2024/07/23 | 1,606 | 1,608 | 1,597 | 1,601 | +10 | +0.6% | 23,900 |
| 2024/07/22 | 1,613 | 1,614 | 1,591 | 1,591 | -28 | -1.7% | 33,100 |
| 2024/07/19 | 1,629 | 1,629 | 1,606 | 1,619 | -1 | -0.1% | 30,400 |
| 2024/07/18 | 1,620 | 1,633 | 1,614 | 1,620 | -3 | -0.2% | 32,300 |
| 2024/07/17 | 1,636 | 1,638 | 1,619 | 1,623 | -5 | -0.3% | 27,200 |
| 2024/07/16 | 1,630 | 1,640 | 1,617 | 1,628 | -3 | -0.2% | 35,500 |
| 2024/07/12 | 1,615 | 1,633 | 1,604 | 1,631 | +10 | +0.6% | 34,800 |
| 2024/07/11 | 1,615 | 1,625 | 1,608 | 1,621 | +9 | +0.6% | 34,700 |
| 2024/07/10 | 1,615 | 1,618 | 1,601 | 1,612 | +5 | +0.3% | 39,800 |
51～
100
件表示中 / 3594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 | 139,800円 | +6.1% | +37.3% | 5.36% | 7.88倍 | 0.32倍 |
|
山形の荘内銀と秋田の北都銀が傘下。２６年度合併予定。公的資金１００億円は２３年２月末に完済 |
| 栃木銀 | 28,400円 | -5.0% | +39.3% | 2.46% | 8.18倍 | 0.20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 | - | - | - | - | - | - |
|
- |
| 北日銀 | 282,000円 | -10.7% | +31.8% | 2.84% | 6.28倍 | 0.28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 | 65,300円 | +0.5% | -53.9% | 4.59% | 16.05倍 | 0.25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 |
市場注目の銘柄
チャート関連のコラム
