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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 160 | 164 | 160 | 161 | +7 | +4.5% | 207,900 |
| 2010/07/22 | 154 | 155 | 153 | 154 | +2 | +1.3% | 100,200 |
| 2010/07/21 | 154 | 156 | 150 | 152 | -3 | -1.9% | 84,400 |
| 2010/07/20 | 152 | 156 | 148 | 155 | -2 | -1.3% | 67,400 |
| 2010/07/16 | 158 | 158 | 156 | 157 | -2 | -1.3% | 41,200 |
| 2010/07/15 | 160 | 161 | 159 | 159 | -4 | -2.5% | 39,800 |
| 2010/07/14 | 161 | 163 | 160 | 163 | +2 | +1.2% | 40,500 |
| 2010/07/13 | 160 | 162 | 160 | 161 | +1 | +0.6% | 86,600 |
| 2010/07/12 | 162 | 162 | 159 | 160 | -2 | -1.2% | 55,600 |
| 2010/07/09 | 163 | 164 | 161 | 162 | ±0 | ±0% | 66,600 |
| 2010/07/08 | 162 | 165 | 162 | 162 | -1 | -0.6% | 140,200 |
| 2010/07/07 | 166 | 167 | 162 | 163 | -5 | -3% | 41,900 |
| 2010/07/06 | 166 | 168 | 163 | 168 | +2 | +1.2% | 50,500 |
| 2010/07/05 | 163 | 167 | 162 | 166 | +1 | +0.6% | 46,000 |
| 2010/07/02 | 162 | 166 | 162 | 165 | +2 | +1.2% | 44,700 |
| 2010/07/01 | 164 | 166 | 160 | 163 | -5 | -3% | 84,700 |
| 2010/06/30 | 163 | 168 | 163 | 168 | +1 | +0.6% | 53,700 |
| 2010/06/29 | 169 | 169 | 167 | 167 | -2 | -1.2% | 28,500 |
| 2010/06/28 | 165 | 169 | 165 | 169 | +3 | +1.8% | 30,500 |
| 2010/06/25 | 168 | 170 | 164 | 166 | +3 | +1.8% | 218,200 |
| 2010/06/24 | 164 | 165 | 162 | 163 | -4 | -2.4% | 47,300 |
| 2010/06/23 | 161 | 167 | 160 | 167 | +3 | +1.8% | 77,300 |
| 2010/06/22 | 166 | 167 | 162 | 164 | ±0 | ±0% | 178,800 |
| 2010/06/21 | 159 | 164 | 157 | 164 | +7 | +4.5% | 102,300 |
| 2010/06/18 | 156 | 167 | 156 | 157 | -1 | -0.6% | 104,900 |
| 2010/06/17 | 156 | 159 | 156 | 158 | -1 | -0.6% | 41,300 |
| 2010/06/16 | 159 | 160 | 157 | 159 | ±0 | ±0% | 41,100 |
| 2010/06/15 | 157 | 161 | 157 | 159 | ±0 | ±0% | 33,900 |
| 2010/06/14 | 161 | 161 | 158 | 159 | ±0 | ±0% | 32,400 |
| 2010/06/11 | 160 | 161 | 158 | 159 | -2 | -1.2% | 148,300 |
| 2010/06/10 | 164 | 164 | 158 | 161 | ±0 | ±0% | 45,700 |
| 2010/06/09 | 160 | 162 | 159 | 161 | -1 | -0.6% | 59,900 |
| 2010/06/08 | 159 | 163 | 159 | 162 | ±0 | ±0% | 31,500 |
| 2010/06/07 | 161 | 163 | 160 | 162 | -4 | -2.4% | 37,100 |
| 2010/06/04 | 163 | 166 | 163 | 166 | +1 | +0.6% | 20,700 |
| 2010/06/03 | 166 | 167 | 162 | 165 | +4 | +2.5% | 73,700 |
| 2010/06/02 | 159 | 165 | 159 | 161 | +2 | +1.3% | 81,700 |
| 2010/06/01 | 165 | 166 | 158 | 159 | -7 | -4.2% | 104,900 |
| 2010/05/31 | 165 | 167 | 165 | 166 | +2 | +1.2% | 59,200 |
| 2010/05/28 | 172 | 172 | 164 | 164 | -5 | -3% | 108,800 |
| 2010/05/27 | 164 | 170 | 162 | 169 | -6 | -3.4% | 208,100 |
| 2010/05/26 | 155 | 175 | 154 | 175 | +18 | +11.5% | 209,900 |
| 2010/05/25 | 155 | 157 | 152 | 157 | +3 | +1.9% | 101,500 |
| 2010/05/24 | 157 | 157 | 150 | 154 | +4 | +2.7% | 112,100 |
| 2010/05/21 | 148 | 150 | 145 | 150 | ±0 | ±0% | 107,400 |
| 2010/05/20 | 149 | 150 | 148 | 150 | -4 | -2.6% | 57,100 |
| 2010/05/19 | 154 | 156 | 150 | 154 | -3 | -1.9% | 61,800 |
| 2010/05/18 | 157 | 157 | 152 | 157 | +1 | +0.6% | 60,300 |
| 2010/05/17 | 154 | 157 | 152 | 156 | +1 | +0.6% | 79,700 |
| 2010/05/14 | 152 | 156 | 151 | 155 | ±0 | ±0% | 44,200 |
3601～
3650
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 | 138,400円 | +6.1% | +37.3% | 5.42% | 7.79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 | 187,500円 | +1.9% | +33.4% | 4.27% | 4.66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 | 26,000円 | +1.2% | - | 2.69% | - | 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 | 274,500円 | -10.7% | +31.8% | 3.64% | 6.00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
