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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,615 | 1,644 | 1,607 | 1,608 | +5 | +0.3% | 89,400 |
2023/09/29 | 1,674 | 1,674 | 1,597 | 1,603 | -67 | -4% | 107,300 |
2023/09/28 | 1,665 | 1,688 | 1,661 | 1,670 | -32 | -1.9% | 70,200 |
2023/09/27 | 1,703 | 1,704 | 1,673 | 1,702 | +2 | +0.1% | 89,400 |
2023/09/26 | 1,704 | 1,713 | 1,687 | 1,700 | +4 | +0.2% | 68,400 |
2023/09/25 | 1,710 | 1,710 | 1,682 | 1,696 | -24 | -1.4% | 82,900 |
2023/09/22 | 1,685 | 1,729 | 1,675 | 1,720 | +25 | +1.5% | 106,100 |
2023/09/21 | 1,678 | 1,715 | 1,678 | 1,695 | +8 | +0.5% | 58,100 |
2023/09/20 | 1,709 | 1,719 | 1,682 | 1,687 | -21 | -1.2% | 102,800 |
2023/09/19 | 1,677 | 1,708 | 1,675 | 1,708 | +29 | +1.7% | 82,500 |
2023/09/15 | 1,695 | 1,719 | 1,671 | 1,679 | -7 | -0.4% | 128,600 |
2023/09/14 | 1,687 | 1,698 | 1,677 | 1,686 | +7 | +0.4% | 83,900 |
2023/09/13 | 1,672 | 1,685 | 1,660 | 1,679 | +15 | +0.9% | 101,300 |
2023/09/12 | 1,660 | 1,666 | 1,629 | 1,664 | +22 | +1.3% | 94,200 |
2023/09/11 | 1,588 | 1,642 | 1,588 | 1,642 | +63 | +4% | 119,900 |
2023/09/08 | 1,576 | 1,590 | 1,573 | 1,579 | -16 | -1% | 93,400 |
2023/09/07 | 1,592 | 1,599 | 1,588 | 1,595 | -3 | -0.2% | 61,400 |
2023/09/06 | 1,576 | 1,598 | 1,576 | 1,598 | +27 | +1.7% | 63,100 |
2023/09/05 | 1,580 | 1,585 | 1,555 | 1,571 | -2 | -0.1% | 83,300 |
2023/09/04 | 1,546 | 1,577 | 1,543 | 1,573 | +31 | +2% | 111,900 |
2023/09/01 | 1,527 | 1,546 | 1,526 | 1,542 | +21 | +1.4% | 67,600 |
2023/08/31 | 1,511 | 1,525 | 1,505 | 1,521 | +6 | +0.4% | 56,000 |
2023/08/30 | 1,493 | 1,515 | 1,491 | 1,515 | +25 | +1.7% | 81,800 |
2023/08/29 | 1,497 | 1,500 | 1,480 | 1,490 | -2 | -0.1% | 44,800 |
2023/08/28 | 1,490 | 1,499 | 1,489 | 1,492 | +9 | +0.6% | 36,400 |
2023/08/25 | 1,487 | 1,490 | 1,476 | 1,483 | -4 | -0.3% | 49,500 |
2023/08/24 | 1,481 | 1,489 | 1,480 | 1,487 | +10 | +0.7% | 37,200 |
2023/08/23 | 1,466 | 1,477 | 1,465 | 1,477 | ±0 | ±0% | 16,100 |
2023/08/22 | 1,450 | 1,477 | 1,448 | 1,477 | +27 | +1.9% | 49,800 |
2023/08/21 | 1,454 | 1,456 | 1,448 | 1,450 | -4 | -0.3% | 19,700 |
2023/08/18 | 1,465 | 1,469 | 1,448 | 1,454 | -8 | -0.5% | 32,100 |
2023/08/17 | 1,441 | 1,462 | 1,432 | 1,462 | +19 | +1.3% | 50,400 |
2023/08/16 | 1,455 | 1,455 | 1,439 | 1,443 | -25 | -1.7% | 46,600 |
2023/08/15 | 1,455 | 1,470 | 1,451 | 1,468 | +6 | +0.4% | 28,800 |
2023/08/14 | 1,471 | 1,471 | 1,457 | 1,462 | +4 | +0.3% | 30,200 |
2023/08/10 | 1,445 | 1,458 | 1,438 | 1,458 | +16 | +1.1% | 52,300 |
2023/08/09 | 1,465 | 1,465 | 1,433 | 1,442 | -28 | -1.9% | 62,800 |
2023/08/08 | 1,469 | 1,474 | 1,462 | 1,470 | ±0 | ±0% | 34,400 |
2023/08/07 | 1,465 | 1,485 | 1,464 | 1,470 | +5 | +0.3% | 39,800 |
2023/08/04 | 1,459 | 1,478 | 1,450 | 1,465 | +16 | +1.1% | 46,500 |
2023/08/03 | 1,455 | 1,462 | 1,447 | 1,449 | -16 | -1.1% | 74,600 |
2023/08/02 | 1,460 | 1,476 | 1,452 | 1,465 | -10 | -0.7% | 65,900 |
2023/08/01 | 1,494 | 1,497 | 1,475 | 1,475 | -13 | -0.9% | 67,300 |
2023/07/31 | 1,496 | 1,501 | 1,476 | 1,488 | +10 | +0.7% | 118,700 |
2023/07/28 | 1,447 | 1,480 | 1,442 | 1,478 | +32 | +2.2% | 103,400 |
2023/07/27 | 1,429 | 1,447 | 1,428 | 1,446 | +15 | +1% | 57,900 |
2023/07/26 | 1,437 | 1,438 | 1,427 | 1,431 | -6 | -0.4% | 27,600 |
2023/07/25 | 1,436 | 1,442 | 1,430 | 1,437 | +1 | +0.1% | 33,600 |
2023/07/24 | 1,433 | 1,445 | 1,426 | 1,436 | +1 | +0.1% | 34,600 |
2023/07/21 | 1,446 | 1,446 | 1,429 | 1,435 | -5 | -0.3% | 35,200 |
151~
200
件表示中 / 3456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 | 157,000円 | - | - | 4.78% | - | 0.33倍 |
|
山形の荘内銀と秋田の北都銀が統合。本社は仙台。公的資金100億円は23年2月末に完済 |
山形銀 | 109,700円 | -24.3% | +30.2% | 3.19% | 11.70倍 | 0.24倍 |
|
山形、米沢の内陸工業地帯が地盤の地銀中堅。財務良好、県内トップシェア。県指定金融機関 |
日 銀 SC | - | - | - | - | - | - |
|
- |
筑波銀行 | 29,100円 | - | - | 1.72% | - | 0.39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 |
東和銀 | 64,400円 | +0.5% | -53.9% | 4.66% | 15.89倍 | 0.20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