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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,562 | 1,576 | 1,547 | 1,573 | +22 | +1.4% | 56,200 |
| 2024/02/09 | 1,560 | 1,570 | 1,541 | 1,551 | -15 | -1% | 73,900 |
| 2024/02/08 | 1,577 | 1,581 | 1,558 | 1,566 | -16 | -1% | 84,700 |
| 2024/02/07 | 1,579 | 1,589 | 1,574 | 1,582 | +1 | +0.1% | 39,400 |
| 2024/02/06 | 1,593 | 1,595 | 1,581 | 1,581 | -12 | -0.8% | 48,500 |
| 2024/02/05 | 1,590 | 1,610 | 1,590 | 1,593 | +6 | +0.4% | 67,000 |
| 2024/02/02 | 1,607 | 1,607 | 1,578 | 1,587 | -13 | -0.8% | 55,800 |
| 2024/02/01 | 1,609 | 1,620 | 1,590 | 1,600 | -20 | -1.2% | 69,600 |
| 2024/01/31 | 1,595 | 1,620 | 1,588 | 1,620 | +27 | +1.7% | 53,600 |
| 2024/01/30 | 1,604 | 1,604 | 1,592 | 1,593 | -11 | -0.7% | 47,700 |
| 2024/01/29 | 1,608 | 1,617 | 1,600 | 1,604 | -4 | -0.2% | 51,700 |
| 2024/01/26 | 1,609 | 1,635 | 1,595 | 1,608 | +13 | +0.8% | 116,600 |
| 2024/01/25 | 1,598 | 1,608 | 1,590 | 1,595 | +9 | +0.6% | 99,300 |
| 2024/01/24 | 1,551 | 1,587 | 1,548 | 1,586 | +35 | +2.3% | 85,500 |
| 2024/01/23 | 1,560 | 1,564 | 1,550 | 1,551 | -6 | -0.4% | 46,800 |
| 2024/01/22 | 1,546 | 1,561 | 1,546 | 1,557 | +15 | +1% | 32,100 |
| 2024/01/19 | 1,554 | 1,554 | 1,536 | 1,542 | -7 | -0.5% | 48,700 |
| 2024/01/18 | 1,550 | 1,551 | 1,537 | 1,549 | +6 | +0.4% | 49,100 |
| 2024/01/17 | 1,553 | 1,563 | 1,543 | 1,543 | -6 | -0.4% | 46,000 |
| 2024/01/16 | 1,570 | 1,570 | 1,547 | 1,549 | -12 | -0.8% | 40,200 |
| 2024/01/15 | 1,550 | 1,570 | 1,546 | 1,561 | +23 | +1.5% | 56,600 |
| 2024/01/12 | 1,575 | 1,575 | 1,538 | 1,538 | -26 | -1.7% | 81,800 |
| 2024/01/11 | 1,552 | 1,581 | 1,551 | 1,564 | +22 | +1.4% | 77,000 |
| 2024/01/10 | 1,549 | 1,558 | 1,539 | 1,542 | +2 | +0.1% | 62,900 |
| 2024/01/09 | 1,537 | 1,544 | 1,529 | 1,540 | +9 | +0.6% | 65,900 |
| 2024/01/05 | 1,529 | 1,534 | 1,526 | 1,531 | +12 | +0.8% | 56,600 |
| 2024/01/04 | 1,518 | 1,520 | 1,496 | 1,519 | +9 | +0.6% | 64,400 |
| 2023/12/29 | 1,505 | 1,521 | 1,503 | 1,510 | +10 | +0.7% | 51,400 |
| 2023/12/28 | 1,505 | 1,508 | 1,499 | 1,500 | -7 | -0.5% | 44,300 |
| 2023/12/27 | 1,496 | 1,507 | 1,494 | 1,507 | +16 | +1.1% | 60,800 |
| 2023/12/26 | 1,487 | 1,492 | 1,482 | 1,491 | +3 | +0.2% | 43,700 |
| 2023/12/25 | 1,500 | 1,500 | 1,482 | 1,488 | +1 | +0.1% | 54,900 |
| 2023/12/22 | 1,457 | 1,487 | 1,457 | 1,487 | +36 | +2.5% | 54,700 |
| 2023/12/21 | 1,462 | 1,463 | 1,451 | 1,451 | -11 | -0.8% | 56,200 |
| 2023/12/20 | 1,469 | 1,473 | 1,460 | 1,462 | -7 | -0.5% | 68,700 |
| 2023/12/19 | 1,476 | 1,483 | 1,465 | 1,469 | -4 | -0.3% | 53,200 |
| 2023/12/18 | 1,476 | 1,479 | 1,458 | 1,473 | -6 | -0.4% | 52,200 |
| 2023/12/15 | 1,479 | 1,494 | 1,470 | 1,479 | -3 | -0.2% | 49,900 |
| 2023/12/14 | 1,527 | 1,527 | 1,482 | 1,482 | -36 | -2.4% | 68,800 |
| 2023/12/13 | 1,507 | 1,526 | 1,507 | 1,518 | +11 | +0.7% | 30,300 |
| 2023/12/12 | 1,519 | 1,521 | 1,506 | 1,507 | -15 | -1% | 47,200 |
| 2023/12/11 | 1,530 | 1,539 | 1,515 | 1,522 | -6 | -0.4% | 77,100 |
| 2023/12/08 | 1,525 | 1,553 | 1,520 | 1,528 | -2 | -0.1% | 95,800 |
| 2023/12/07 | 1,515 | 1,531 | 1,507 | 1,530 | +8 | +0.5% | 55,300 |
| 2023/12/06 | 1,500 | 1,522 | 1,495 | 1,522 | +33 | +2.2% | 92,200 |
| 2023/12/05 | 1,497 | 1,505 | 1,488 | 1,489 | -1 | -0.1% | 65,200 |
| 2023/12/04 | 1,474 | 1,498 | 1,472 | 1,490 | +24 | +1.6% | 67,500 |
| 2023/12/01 | 1,472 | 1,476 | 1,460 | 1,466 | -2 | -0.1% | 66,000 |
| 2023/11/30 | 1,465 | 1,473 | 1,460 | 1,468 | -1 | -0.1% | 74,800 |
| 2023/11/29 | 1,491 | 1,498 | 1,466 | 1,469 | -25 | -1.7% | 112,100 |
201～
250
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
