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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,437 | 1,444 | 1,422 | 1,425 | -16 | -1.1% | 43,900 |
| 2024/10/21 | 1,453 | 1,453 | 1,437 | 1,441 | -9 | -0.6% | 22,800 |
| 2024/10/18 | 1,450 | 1,458 | 1,443 | 1,450 | +5 | +0.3% | 21,300 |
| 2024/10/17 | 1,443 | 1,451 | 1,442 | 1,445 | +2 | +0.1% | 20,300 |
| 2024/10/16 | 1,433 | 1,453 | 1,428 | 1,443 | +1 | +0.1% | 33,400 |
| 2024/10/15 | 1,438 | 1,447 | 1,428 | 1,442 | +13 | +0.9% | 39,400 |
| 2024/10/11 | 1,435 | 1,440 | 1,427 | 1,429 | +1 | +0.1% | 36,400 |
| 2024/10/10 | 1,429 | 1,429 | 1,422 | 1,428 | +3 | +0.2% | 20,600 |
| 2024/10/09 | 1,440 | 1,440 | 1,420 | 1,425 | -7 | -0.5% | 35,800 |
| 2024/10/08 | 1,455 | 1,455 | 1,431 | 1,432 | -35 | -2.4% | 42,500 |
| 2024/10/07 | 1,467 | 1,480 | 1,455 | 1,467 | +30 | +2.1% | 80,600 |
| 2024/10/04 | 1,436 | 1,450 | 1,432 | 1,437 | +14 | +1% | 56,800 |
| 2024/10/03 | 1,433 | 1,438 | 1,423 | 1,423 | +6 | +0.4% | 33,100 |
| 2024/10/02 | 1,415 | 1,438 | 1,414 | 1,417 | -12 | -0.8% | 56,300 |
| 2024/10/01 | 1,420 | 1,436 | 1,415 | 1,429 | +8 | +0.6% | 54,200 |
| 2024/09/30 | 1,420 | 1,434 | 1,401 | 1,421 | -11 | -0.8% | 107,000 |
| 2024/09/27 | 1,429 | 1,432 | 1,415 | 1,432 | -22 | -1.5% | 74,900 |
| 2024/09/26 | 1,446 | 1,454 | 1,430 | 1,454 | +19 | +1.3% | 126,600 |
| 2024/09/25 | 1,452 | 1,452 | 1,428 | 1,435 | -17 | -1.2% | 97,500 |
| 2024/09/24 | 1,469 | 1,475 | 1,451 | 1,452 | -7 | -0.5% | 88,500 |
| 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 |
201～
250
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
