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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,288 | 1,290 | 1,272 | 1,273 | -26 | -2% | 39,700 |
| 2022/10/07 | 1,288 | 1,302 | 1,282 | 1,299 | +10 | +0.8% | 51,500 |
| 2022/10/06 | 1,277 | 1,293 | 1,277 | 1,289 | +12 | +0.9% | 42,100 |
| 2022/10/05 | 1,290 | 1,297 | 1,277 | 1,277 | -5 | -0.4% | 37,400 |
| 2022/10/04 | 1,269 | 1,284 | 1,269 | 1,282 | +25 | +2% | 42,800 |
| 2022/10/03 | 1,259 | 1,263 | 1,247 | 1,257 | -4 | -0.3% | 42,200 |
| 2022/09/30 | 1,276 | 1,279 | 1,260 | 1,261 | -20 | -1.6% | 42,800 |
| 2022/09/29 | 1,285 | 1,285 | 1,272 | 1,281 | -12 | -0.9% | 63,800 |
| 2022/09/28 | 1,289 | 1,293 | 1,277 | 1,293 | -2 | -0.2% | 94,300 |
| 2022/09/27 | 1,313 | 1,313 | 1,295 | 1,295 | -13 | -1% | 58,900 |
| 2022/09/26 | 1,315 | 1,315 | 1,301 | 1,308 | -14 | -1.1% | 52,100 |
| 2022/09/22 | 1,327 | 1,330 | 1,317 | 1,322 | -16 | -1.2% | 41,700 |
| 2022/09/21 | 1,330 | 1,341 | 1,330 | 1,338 | +5 | +0.4% | 39,400 |
| 2022/09/20 | 1,333 | 1,335 | 1,326 | 1,333 | +15 | +1.1% | 35,400 |
| 2022/09/16 | 1,318 | 1,322 | 1,314 | 1,318 | -2 | -0.2% | 22,400 |
| 2022/09/15 | 1,308 | 1,320 | 1,303 | 1,320 | +17 | +1.3% | 21,900 |
| 2022/09/14 | 1,311 | 1,311 | 1,297 | 1,303 | -10 | -0.8% | 43,900 |
| 2022/09/13 | 1,318 | 1,318 | 1,308 | 1,313 | -4 | -0.3% | 20,000 |
| 2022/09/12 | 1,315 | 1,317 | 1,305 | 1,317 | +12 | +0.9% | 25,500 |
| 2022/09/09 | 1,307 | 1,312 | 1,305 | 1,305 | -2 | -0.2% | 40,400 |
| 2022/09/08 | 1,304 | 1,308 | 1,300 | 1,307 | +12 | +0.9% | 43,500 |
| 2022/09/07 | 1,306 | 1,310 | 1,291 | 1,295 | -18 | -1.4% | 57,300 |
| 2022/09/06 | 1,307 | 1,318 | 1,304 | 1,313 | +6 | +0.5% | 34,400 |
| 2022/09/05 | 1,313 | 1,316 | 1,304 | 1,307 | -6 | -0.5% | 24,800 |
| 2022/09/02 | 1,318 | 1,318 | 1,307 | 1,313 | +5 | +0.4% | 36,100 |
| 2022/09/01 | 1,319 | 1,320 | 1,308 | 1,308 | -15 | -1.1% | 40,000 |
| 2022/08/31 | 1,333 | 1,337 | 1,322 | 1,323 | -14 | -1% | 18,700 |
| 2022/08/30 | 1,333 | 1,337 | 1,331 | 1,337 | +6 | +0.5% | 9,900 |
| 2022/08/29 | 1,325 | 1,336 | 1,325 | 1,331 | -5 | -0.4% | 24,600 |
| 2022/08/26 | 1,333 | 1,341 | 1,330 | 1,336 | +2 | +0.1% | 17,300 |
| 2022/08/25 | 1,326 | 1,334 | 1,325 | 1,334 | +8 | +0.6% | 11,200 |
| 2022/08/24 | 1,318 | 1,328 | 1,318 | 1,326 | +8 | +0.6% | 15,900 |
| 2022/08/23 | 1,334 | 1,334 | 1,318 | 1,318 | -19 | -1.4% | 14,600 |
| 2022/08/22 | 1,325 | 1,338 | 1,325 | 1,337 | +3 | +0.2% | 16,400 |
| 2022/08/19 | 1,339 | 1,343 | 1,331 | 1,334 | -5 | -0.4% | 15,500 |
| 2022/08/18 | 1,333 | 1,340 | 1,330 | 1,339 | +4 | +0.3% | 25,000 |
| 2022/08/17 | 1,334 | 1,343 | 1,334 | 1,335 | +8 | +0.6% | 47,900 |
| 2022/08/16 | 1,324 | 1,331 | 1,316 | 1,327 | +3 | +0.2% | 46,700 |
| 2022/08/15 | 1,310 | 1,324 | 1,302 | 1,324 | +17 | +1.3% | 58,600 |
| 2022/08/12 | 1,304 | 1,314 | 1,301 | 1,307 | +9 | +0.7% | 56,200 |
| 2022/08/10 | 1,292 | 1,298 | 1,290 | 1,298 | +8 | +0.6% | 18,200 |
| 2022/08/09 | 1,288 | 1,292 | 1,282 | 1,290 | -1 | -0.1% | 29,400 |
| 2022/08/08 | 1,294 | 1,296 | 1,285 | 1,291 | ±0 | ±0% | 24,600 |
| 2022/08/05 | 1,275 | 1,300 | 1,275 | 1,291 | +10 | +0.8% | 40,200 |
| 2022/08/04 | 1,285 | 1,285 | 1,271 | 1,281 | -3 | -0.2% | 42,200 |
| 2022/08/03 | 1,285 | 1,289 | 1,280 | 1,284 | -3 | -0.2% | 30,200 |
| 2022/08/02 | 1,291 | 1,291 | 1,279 | 1,287 | -11 | -0.8% | 51,200 |
| 2022/08/01 | 1,292 | 1,298 | 1,284 | 1,298 | +8 | +0.6% | 34,400 |
| 2022/07/29 | 1,298 | 1,298 | 1,286 | 1,290 | -11 | -0.8% | 32,900 |
| 2022/07/28 | 1,290 | 1,301 | 1,285 | 1,301 | +7 | +0.5% | 46,200 |
701～
750
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
