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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,380 | 1,419 | 1,373 | 1,417 | +43 | +3.1% | 103,000 |
| 2022/12/21 | 1,390 | 1,422 | 1,370 | 1,374 | +9 | +0.7% | 170,400 |
| 2022/12/20 | 1,337 | 1,387 | 1,335 | 1,365 | +38 | +2.9% | 146,400 |
| 2022/12/19 | 1,316 | 1,337 | 1,316 | 1,327 | +18 | +1.4% | 56,400 |
| 2022/12/16 | 1,328 | 1,344 | 1,309 | 1,309 | -19 | -1.4% | 84,200 |
| 2022/12/15 | 1,317 | 1,331 | 1,317 | 1,328 | +6 | +0.5% | 34,500 |
| 2022/12/14 | 1,328 | 1,328 | 1,317 | 1,322 | ±0 | ±0% | 21,400 |
| 2022/12/13 | 1,325 | 1,328 | 1,320 | 1,322 | +3 | +0.2% | 23,800 |
| 2022/12/12 | 1,320 | 1,323 | 1,314 | 1,319 | +3 | +0.2% | 15,300 |
| 2022/12/09 | 1,312 | 1,322 | 1,312 | 1,316 | -3 | -0.2% | 34,100 |
| 2022/12/08 | 1,329 | 1,329 | 1,300 | 1,319 | -11 | -0.8% | 43,400 |
| 2022/12/07 | 1,305 | 1,337 | 1,302 | 1,330 | +23 | +1.8% | 45,300 |
| 2022/12/06 | 1,302 | 1,317 | 1,302 | 1,307 | -3 | -0.2% | 39,400 |
| 2022/12/05 | 1,324 | 1,324 | 1,300 | 1,310 | -15 | -1.1% | 56,800 |
| 2022/12/02 | 1,339 | 1,339 | 1,310 | 1,325 | -27 | -2% | 86,000 |
| 2022/12/01 | 1,373 | 1,373 | 1,348 | 1,352 | -9 | -0.7% | 55,100 |
| 2022/11/30 | 1,368 | 1,372 | 1,360 | 1,361 | -12 | -0.9% | 38,400 |
| 2022/11/29 | 1,362 | 1,378 | 1,356 | 1,373 | -1 | -0.1% | 32,700 |
| 2022/11/28 | 1,390 | 1,398 | 1,367 | 1,374 | -1 | -0.1% | 62,500 |
| 2022/11/25 | 1,348 | 1,375 | 1,340 | 1,375 | +29 | +2.2% | 64,900 |
| 2022/11/24 | 1,327 | 1,350 | 1,326 | 1,346 | +28 | +2.1% | 92,800 |
| 2022/11/22 | 1,302 | 1,318 | 1,302 | 1,318 | +16 | +1.2% | 49,000 |
| 2022/11/21 | 1,299 | 1,302 | 1,294 | 1,302 | +12 | +0.9% | 35,800 |
| 2022/11/18 | 1,303 | 1,306 | 1,290 | 1,290 | -8 | -0.6% | 57,500 |
| 2022/11/17 | 1,290 | 1,298 | 1,289 | 1,298 | +5 | +0.4% | 24,300 |
| 2022/11/16 | 1,288 | 1,297 | 1,288 | 1,293 | +5 | +0.4% | 24,500 |
| 2022/11/15 | 1,296 | 1,303 | 1,288 | 1,288 | -4 | -0.3% | 28,300 |
| 2022/11/14 | 1,300 | 1,302 | 1,289 | 1,292 | -8 | -0.6% | 27,000 |
| 2022/11/11 | 1,296 | 1,304 | 1,284 | 1,300 | +11 | +0.9% | 49,400 |
| 2022/11/10 | 1,292 | 1,296 | 1,287 | 1,289 | -5 | -0.4% | 19,400 |
| 2022/11/09 | 1,291 | 1,299 | 1,288 | 1,294 | +4 | +0.3% | 19,800 |
| 2022/11/08 | 1,287 | 1,290 | 1,284 | 1,290 | +3 | +0.2% | 20,200 |
| 2022/11/07 | 1,290 | 1,297 | 1,286 | 1,287 | +2 | +0.2% | 50,900 |
| 2022/11/04 | 1,280 | 1,293 | 1,279 | 1,285 | +5 | +0.4% | 51,200 |
| 2022/11/02 | 1,285 | 1,296 | 1,280 | 1,280 | -10 | -0.8% | 39,100 |
| 2022/11/01 | 1,304 | 1,304 | 1,282 | 1,290 | -4 | -0.3% | 27,300 |
| 2022/10/31 | 1,293 | 1,294 | 1,287 | 1,294 | +12 | +0.9% | 31,900 |
| 2022/10/28 | 1,284 | 1,298 | 1,278 | 1,282 | -10 | -0.8% | 41,100 |
| 2022/10/27 | 1,308 | 1,308 | 1,287 | 1,292 | -28 | -2.1% | 59,700 |
| 2022/10/26 | 1,311 | 1,322 | 1,305 | 1,320 | +16 | +1.2% | 66,700 |
| 2022/10/25 | 1,308 | 1,310 | 1,303 | 1,304 | ±0 | ±0% | 32,900 |
| 2022/10/24 | 1,300 | 1,305 | 1,295 | 1,304 | +9 | +0.7% | 33,500 |
| 2022/10/21 | 1,295 | 1,299 | 1,285 | 1,295 | -9 | -0.7% | 23,600 |
| 2022/10/20 | 1,299 | 1,304 | 1,293 | 1,304 | ±0 | ±0% | 18,300 |
| 2022/10/19 | 1,291 | 1,304 | 1,289 | 1,304 | +7 | +0.5% | 16,500 |
| 2022/10/18 | 1,290 | 1,297 | 1,287 | 1,297 | +15 | +1.2% | 22,700 |
| 2022/10/17 | 1,285 | 1,292 | 1,278 | 1,282 | -8 | -0.6% | 15,400 |
| 2022/10/14 | 1,283 | 1,300 | 1,282 | 1,290 | +20 | +1.6% | 39,200 |
| 2022/10/13 | 1,274 | 1,276 | 1,269 | 1,270 | -7 | -0.5% | 29,600 |
| 2022/10/12 | 1,271 | 1,282 | 1,266 | 1,277 | +4 | +0.3% | 26,000 |
651～
700
件表示中 / 3765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 | 158,000円 | +2.6% | +14.0% | 4.75% | 8.65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 | 84,200円 | -2.2% | -53.0% | 4.16% | 9.95倍 | 0.33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 | 362,000円 | +6.5% | -15.7% | 2.76% | 9.71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 | 29,500円 | -0.3% | +9.5% | 1.69% | 6.05倍 | 0.43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
