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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 190 | 195 | 183 | 194 | +4 | +2.1% | 177,700 |
| 2010/10/04 | 188 | 190 | 183 | 190 | +3 | +1.6% | 78,100 |
| 2010/10/01 | 188 | 189 | 181 | 187 | ±0 | ±0% | 77,100 |
| 2010/09/30 | 191 | 193 | 187 | 187 | -4 | -2.1% | 46,800 |
| 2010/09/29 | 189 | 192 | 185 | 191 | +2 | +1.1% | 72,500 |
| 2010/09/28 | 187 | 189 | 186 | 189 | +3 | +1.6% | 33,600 |
| 2010/09/27 | 185 | 186 | 178 | 186 | +4 | +2.2% | 66,200 |
| 2010/09/24 | 186 | 187 | 180 | 182 | -4 | -2.2% | 166,700 |
| 2010/09/22 | 187 | 188 | 186 | 186 | +3 | +1.6% | 90,200 |
| 2010/09/21 | 185 | 189 | 183 | 183 | -6 | -3.2% | 112,000 |
| 2010/09/17 | 193 | 193 | 187 | 189 | -5 | -2.6% | 121,900 |
| 2010/09/16 | 196 | 197 | 191 | 194 | +1 | +0.5% | 85,200 |
| 2010/09/15 | 187 | 195 | 186 | 193 | +6 | +3.2% | 147,600 |
| 2010/09/14 | 185 | 188 | 183 | 187 | +2 | +1.1% | 68,900 |
| 2010/09/13 | 185 | 188 | 179 | 185 | +4 | +2.2% | 69,700 |
| 2010/09/10 | 181 | 184 | 179 | 181 | +3 | +1.7% | 215,900 |
| 2010/09/09 | 175 | 178 | 173 | 178 | +3 | +1.7% | 65,800 |
| 2010/09/08 | 170 | 176 | 169 | 175 | +4 | +2.3% | 103,100 |
| 2010/09/07 | 171 | 173 | 169 | 171 | -2 | -1.2% | 53,800 |
| 2010/09/06 | 174 | 175 | 168 | 173 | +1 | +0.6% | 83,500 |
| 2010/09/03 | 170 | 172 | 170 | 172 | ±0 | ±0% | 58,800 |
| 2010/09/02 | 173 | 174 | 171 | 172 | +1 | +0.6% | 83,800 |
| 2010/09/01 | 169 | 172 | 166 | 171 | +4 | +2.4% | 119,600 |
| 2010/08/31 | 170 | 170 | 167 | 167 | -6 | -3.5% | 70,100 |
| 2010/08/30 | 170 | 174 | 170 | 173 | +4 | +2.4% | 128,800 |
| 2010/08/27 | 166 | 169 | 166 | 169 | +3 | +1.8% | 59,900 |
| 2010/08/26 | 168 | 169 | 165 | 166 | -2 | -1.2% | 95,800 |
| 2010/08/25 | 167 | 168 | 166 | 168 | +1 | +0.6% | 82,000 |
| 2010/08/24 | 168 | 168 | 165 | 167 | -1 | -0.6% | 94,200 |
| 2010/08/23 | 167 | 170 | 165 | 168 | +6 | +3.7% | 140,700 |
| 2010/08/20 | 162 | 164 | 160 | 162 | -1 | -0.6% | 56,200 |
| 2010/08/19 | 162 | 164 | 160 | 163 | +2 | +1.2% | 45,800 |
| 2010/08/18 | 160 | 161 | 158 | 161 | +1 | +0.6% | 71,000 |
| 2010/08/17 | 158 | 160 | 157 | 160 | +2 | +1.3% | 20,700 |
| 2010/08/16 | 157 | 159 | 157 | 158 | -2 | -1.3% | 21,000 |
| 2010/08/13 | 158 | 160 | 157 | 160 | +3 | +1.9% | 31,500 |
| 2010/08/12 | 155 | 157 | 155 | 157 | +1 | +0.6% | 43,900 |
| 2010/08/11 | 158 | 159 | 155 | 156 | -4 | -2.5% | 76,400 |
| 2010/08/10 | 162 | 162 | 159 | 160 | -3 | -1.8% | 92,200 |
| 2010/08/09 | 159 | 163 | 159 | 163 | +1 | +0.6% | 25,500 |
| 2010/08/06 | 161 | 164 | 160 | 162 | -1 | -0.6% | 47,000 |
| 2010/08/05 | 163 | 164 | 161 | 163 | +2 | +1.2% | 41,200 |
| 2010/08/04 | 164 | 164 | 161 | 161 | -3 | -1.8% | 66,200 |
| 2010/08/03 | 164 | 164 | 161 | 164 | ±0 | ±0% | 53,400 |
| 2010/08/02 | 165 | 165 | 161 | 164 | +1 | +0.6% | 31,100 |
| 2010/07/30 | 164 | 164 | 160 | 163 | -2 | -1.2% | 74,400 |
| 2010/07/29 | 164 | 167 | 164 | 165 | -1 | -0.6% | 56,000 |
| 2010/07/28 | 164 | 167 | 161 | 166 | +2 | +1.2% | 75,100 |
| 2010/07/27 | 162 | 164 | 159 | 164 | +2 | +1.2% | 61,900 |
| 2010/07/26 | 165 | 165 | 161 | 162 | +1 | +0.6% | 34,500 |
3551～
3600
件表示中 / 3677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 | 138,100円 | +6.1% | +37.3% | 5.43% | 7.78倍 | 0.31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 |
| 佐賀銀 | 187,000円 | +1.9% | +33.4% | 4.28% | 4.64倍 | 0.26倍 |
|
地銀中位。県内は貸出金シェア４割超、預金シェア５割超。福岡県にも多数出店して開拓 |
| 栃木銀 | 26,100円 | +1.2% | - | 2.68% | - | 0.18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 |
| 北日銀 | 274,100円 | -10.7% | +31.8% | 3.65% | 5.99倍 | 0.26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 | 2,440,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
