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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 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 |
| 2025/04/22 | 1,430 | 1,460 | 1,430 | 1,460 | +14 | +1% | 36,500 |
| 2025/04/21 | 1,440 | 1,448 | 1,429 | 1,446 | +6 | +0.4% | 29,000 |
| 2025/04/18 | 1,426 | 1,449 | 1,426 | 1,440 | +21 | +1.5% | 43,100 |
| 2025/04/17 | 1,390 | 1,419 | 1,389 | 1,419 | +25 | +1.8% | 27,300 |
| 2025/04/16 | 1,405 | 1,414 | 1,386 | 1,394 | -10 | -0.7% | 50,000 |
| 2025/04/15 | 1,410 | 1,415 | 1,402 | 1,404 | -1 | -0.1% | 26,400 |
| 2025/04/14 | 1,392 | 1,410 | 1,383 | 1,405 | +16 | +1.2% | 76,400 |
| 2025/04/11 | 1,350 | 1,389 | 1,331 | 1,389 | -21 | -1.5% | 85,900 |
| 2025/04/10 | 1,431 | 1,442 | 1,392 | 1,410 | +99 | +7.6% | 120,800 |
| 2025/04/09 | 1,341 | 1,347 | 1,294 | 1,311 | -60 | -4.4% | 130,100 |
| 2025/04/08 | 1,338 | 1,398 | 1,338 | 1,371 | +101 | +8% | 111,100 |
| 2025/04/07 | 1,249 | 1,307 | 1,221 | 1,270 | -89 | -6.5% | 165,600 |
| 2025/04/04 | 1,400 | 1,415 | 1,323 | 1,359 | -91 | -6.3% | 195,000 |
| 2025/04/03 | 1,450 | 1,495 | 1,435 | 1,450 | -50 | -3.3% | 115,200 |
| 2025/04/02 | 1,528 | 1,528 | 1,492 | 1,500 | -21 | -1.4% | 63,300 |
| 2025/04/01 | 1,547 | 1,547 | 1,519 | 1,521 | +2 | +0.1% | 45,300 |
| 2025/03/31 | 1,545 | 1,545 | 1,497 | 1,519 | -41 | -2.6% | 84,400 |
| 2025/03/28 | 1,570 | 1,583 | 1,556 | 1,560 | -48 | -3% | 60,300 |
| 2025/03/27 | 1,582 | 1,613 | 1,582 | 1,608 | +14 | +0.9% | 95,800 |
| 2025/03/26 | 1,600 | 1,600 | 1,577 | 1,594 | +9 | +0.6% | 69,000 |
| 2025/03/25 | 1,589 | 1,589 | 1,572 | 1,585 | +3 | +0.2% | 50,700 |
51～
100
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
