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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 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 |
| 2010/05/13 | 153 | 155 | 153 | 155 | +2 | +1.3% | 23,800 |
| 2010/05/12 | 151 | 154 | 151 | 153 | +2 | +1.3% | 26,800 |
| 2010/05/11 | 153 | 155 | 150 | 151 | -2 | -1.3% | 39,700 |
| 2010/05/10 | 146 | 153 | 146 | 153 | +2 | +1.3% | 48,100 |
| 2010/05/07 | 152 | 154 | 151 | 151 | -6 | -3.8% | 57,500 |
| 2010/05/06 | 160 | 161 | 153 | 157 | +1 | +0.6% | 120,000 |
| 2010/04/30 | 160 | 160 | 156 | 156 | -1 | -0.6% | 30,100 |
| 2010/04/28 | 158 | 159 | 157 | 157 | -2 | -1.3% | 64,300 |
| 2010/04/27 | 159 | 160 | 159 | 159 | -1 | -0.6% | 28,900 |
| 2010/04/26 | 161 | 163 | 160 | 160 | +1 | +0.6% | 56,800 |
| 2010/04/23 | 163 | 163 | 158 | 159 | -2 | -1.2% | 85,900 |
| 2010/04/22 | 165 | 165 | 161 | 161 | -1 | -0.6% | 114,000 |
| 2010/04/21 | 161 | 162 | 158 | 162 | +3 | +1.9% | 83,100 |
| 2010/04/20 | 158 | 159 | 158 | 159 | +1 | +0.6% | 19,600 |
| 2010/04/19 | 158 | 160 | 158 | 158 | -2 | -1.3% | 30,400 |
| 2010/04/16 | 163 | 163 | 160 | 160 | -3 | -1.8% | 30,200 |
| 2010/04/15 | 162 | 163 | 162 | 163 | +2 | +1.2% | 28,400 |
| 2010/04/14 | 165 | 165 | 160 | 161 | -3 | -1.8% | 75,900 |
| 2010/04/13 | 165 | 165 | 162 | 164 | +1 | +0.6% | 47,700 |
| 2010/04/12 | 165 | 166 | 163 | 163 | ±0 | ±0% | 60,400 |
| 2010/04/09 | 163 | 165 | 162 | 163 | -1 | -0.6% | 38,900 |
3401～
3450
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
