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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,620 | 1,620 | 1,602 | 1,607 | ±0 | ±0% | 38,300 |
| 2024/07/08 | 1,620 | 1,620 | 1,603 | 1,607 | -19 | -1.2% | 47,500 |
| 2024/07/05 | 1,640 | 1,645 | 1,626 | 1,626 | -14 | -0.9% | 34,100 |
| 2024/07/04 | 1,635 | 1,642 | 1,629 | 1,640 | +1 | +0.1% | 33,600 |
| 2024/07/03 | 1,645 | 1,647 | 1,634 | 1,639 | -6 | -0.4% | 35,100 |
| 2024/07/02 | 1,653 | 1,662 | 1,643 | 1,645 | +2 | +0.1% | 45,900 |
| 2024/07/01 | 1,657 | 1,657 | 1,641 | 1,643 | -14 | -0.8% | 50,800 |
| 2024/06/28 | 1,665 | 1,669 | 1,652 | 1,657 | -4 | -0.2% | 37,500 |
| 2024/06/27 | 1,649 | 1,664 | 1,649 | 1,661 | +10 | +0.6% | 34,800 |
| 2024/06/26 | 1,651 | 1,664 | 1,644 | 1,651 | +10 | +0.6% | 77,300 |
| 2024/06/25 | 1,618 | 1,652 | 1,618 | 1,641 | +40 | +2.5% | 114,800 |
| 2024/06/24 | 1,586 | 1,610 | 1,585 | 1,601 | +19 | +1.2% | 60,600 |
| 2024/06/21 | 1,618 | 1,628 | 1,567 | 1,582 | -27 | -1.7% | 105,900 |
| 2024/06/20 | 1,615 | 1,617 | 1,596 | 1,609 | ±0 | ±0% | 52,700 |
| 2024/06/19 | 1,600 | 1,625 | 1,600 | 1,609 | +15 | +0.9% | 58,700 |
| 2024/06/18 | 1,589 | 1,594 | 1,576 | 1,594 | +20 | +1.3% | 41,800 |
| 2024/06/17 | 1,577 | 1,581 | 1,555 | 1,574 | +3 | +0.2% | 56,900 |
| 2024/06/14 | 1,560 | 1,584 | 1,551 | 1,571 | +8 | +0.5% | 78,600 |
| 2024/06/13 | 1,589 | 1,589 | 1,561 | 1,563 | -26 | -1.6% | 48,700 |
| 2024/06/12 | 1,601 | 1,601 | 1,585 | 1,589 | -16 | -1% | 46,000 |
| 2024/06/11 | 1,616 | 1,626 | 1,605 | 1,605 | -9 | -0.6% | 27,600 |
| 2024/06/10 | 1,615 | 1,625 | 1,611 | 1,614 | +9 | +0.6% | 33,500 |
| 2024/06/07 | 1,610 | 1,625 | 1,594 | 1,605 | -4 | -0.2% | 56,700 |
| 2024/06/06 | 1,605 | 1,616 | 1,588 | 1,609 | ±0 | ±0% | 39,900 |
| 2024/06/05 | 1,633 | 1,633 | 1,604 | 1,609 | -22 | -1.3% | 64,600 |
| 2024/06/04 | 1,653 | 1,660 | 1,631 | 1,631 | -32 | -1.9% | 67,100 |
| 2024/06/03 | 1,666 | 1,670 | 1,652 | 1,663 | -2 | -0.1% | 64,000 |
| 2024/05/31 | 1,643 | 1,670 | 1,643 | 1,665 | +39 | +2.4% | 138,700 |
| 2024/05/30 | 1,600 | 1,632 | 1,587 | 1,626 | +15 | +0.9% | 62,500 |
| 2024/05/29 | 1,615 | 1,632 | 1,609 | 1,611 | +1 | +0.1% | 68,300 |
| 2024/05/28 | 1,589 | 1,610 | 1,586 | 1,610 | +21 | +1.3% | 39,500 |
| 2024/05/27 | 1,580 | 1,589 | 1,576 | 1,589 | +13 | +0.8% | 19,500 |
| 2024/05/24 | 1,571 | 1,591 | 1,566 | 1,576 | -4 | -0.3% | 41,000 |
| 2024/05/23 | 1,588 | 1,591 | 1,573 | 1,580 | -6 | -0.4% | 33,100 |
| 2024/05/22 | 1,603 | 1,612 | 1,583 | 1,586 | -20 | -1.2% | 53,300 |
| 2024/05/21 | 1,611 | 1,617 | 1,598 | 1,606 | +3 | +0.2% | 49,000 |
| 2024/05/20 | 1,590 | 1,611 | 1,590 | 1,603 | +21 | +1.3% | 38,500 |
| 2024/05/17 | 1,570 | 1,589 | 1,570 | 1,582 | +12 | +0.8% | 31,100 |
| 2024/05/16 | 1,608 | 1,608 | 1,556 | 1,570 | -33 | -2.1% | 59,600 |
| 2024/05/15 | 1,592 | 1,615 | 1,575 | 1,603 | +11 | +0.7% | 91,200 |
| 2024/05/14 | 1,555 | 1,598 | 1,545 | 1,592 | +37 | +2.4% | 135,300 |
| 2024/05/13 | 1,532 | 1,556 | 1,532 | 1,555 | +18 | +1.2% | 46,500 |
| 2024/05/10 | 1,525 | 1,537 | 1,523 | 1,537 | +9 | +0.6% | 25,900 |
| 2024/05/09 | 1,528 | 1,537 | 1,519 | 1,528 | +7 | +0.5% | 24,200 |
| 2024/05/08 | 1,516 | 1,525 | 1,512 | 1,521 | +1 | +0.1% | 29,800 |
| 2024/05/07 | 1,527 | 1,527 | 1,512 | 1,520 | +2 | +0.1% | 29,100 |
| 2024/05/02 | 1,524 | 1,525 | 1,512 | 1,518 | -3 | -0.2% | 47,300 |
| 2024/05/01 | 1,535 | 1,535 | 1,514 | 1,521 | -14 | -0.9% | 41,200 |
| 2024/04/30 | 1,545 | 1,546 | 1,520 | 1,535 | ±0 | ±0% | 46,300 |
| 2024/04/26 | 1,547 | 1,547 | 1,529 | 1,535 | -5 | -0.3% | 57,900 |
101～
150
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
