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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,269 | 1,272 | 1,261 | 1,265 | -6 | -0.5% | 47,300 |
| 2022/06/13 | 1,257 | 1,275 | 1,257 | 1,271 | +5 | +0.4% | 31,400 |
| 2022/06/10 | 1,280 | 1,280 | 1,265 | 1,266 | -27 | -2.1% | 82,700 |
| 2022/06/09 | 1,282 | 1,294 | 1,280 | 1,293 | +3 | +0.2% | 51,500 |
| 2022/06/08 | 1,295 | 1,295 | 1,285 | 1,290 | +7 | +0.5% | 47,700 |
| 2022/06/07 | 1,279 | 1,295 | 1,277 | 1,283 | +10 | +0.8% | 45,800 |
| 2022/06/06 | 1,268 | 1,276 | 1,265 | 1,273 | +5 | +0.4% | 39,100 |
| 2022/06/03 | 1,268 | 1,271 | 1,260 | 1,268 | +5 | +0.4% | 37,800 |
| 2022/06/02 | 1,258 | 1,263 | 1,249 | 1,263 | +4 | +0.3% | 58,200 |
| 2022/06/01 | 1,251 | 1,262 | 1,251 | 1,259 | +16 | +1.3% | 51,200 |
| 2022/05/31 | 1,261 | 1,262 | 1,243 | 1,243 | -26 | -2% | 47,900 |
| 2022/05/30 | 1,253 | 1,272 | 1,248 | 1,269 | +23 | +1.8% | 83,000 |
| 2022/05/27 | 1,245 | 1,248 | 1,234 | 1,246 | +15 | +1.2% | 36,400 |
| 2022/05/26 | 1,228 | 1,242 | 1,228 | 1,231 | +3 | +0.2% | 53,700 |
| 2022/05/25 | 1,234 | 1,243 | 1,228 | 1,228 | -10 | -0.8% | 46,300 |
| 2022/05/24 | 1,251 | 1,252 | 1,238 | 1,238 | -13 | -1% | 28,600 |
| 2022/05/23 | 1,240 | 1,253 | 1,240 | 1,251 | +12 | +1% | 42,000 |
| 2022/05/20 | 1,230 | 1,241 | 1,224 | 1,239 | +8 | +0.6% | 53,900 |
| 2022/05/19 | 1,232 | 1,242 | 1,226 | 1,231 | -19 | -1.5% | 62,400 |
| 2022/05/18 | 1,244 | 1,251 | 1,239 | 1,250 | +10 | +0.8% | 33,900 |
| 2022/05/17 | 1,242 | 1,253 | 1,237 | 1,240 | +5 | +0.4% | 42,100 |
| 2022/05/16 | 1,262 | 1,268 | 1,235 | 1,235 | -43 | -3.4% | 120,700 |
| 2022/05/13 | 1,260 | 1,325 | 1,256 | 1,278 | +18 | +1.4% | 76,800 |
| 2022/05/12 | 1,275 | 1,287 | 1,260 | 1,260 | -20 | -1.6% | 33,400 |
| 2022/05/11 | 1,282 | 1,289 | 1,276 | 1,280 | -8 | -0.6% | 35,200 |
| 2022/05/10 | 1,296 | 1,303 | 1,281 | 1,288 | -14 | -1.1% | 25,700 |
| 2022/05/09 | 1,310 | 1,313 | 1,301 | 1,302 | -8 | -0.6% | 25,700 |
| 2022/05/06 | 1,319 | 1,319 | 1,303 | 1,310 | +3 | +0.2% | 31,700 |
| 2022/05/02 | 1,291 | 1,307 | 1,285 | 1,307 | +12 | +0.9% | 34,700 |
| 2022/04/28 | 1,259 | 1,295 | 1,259 | 1,295 | +41 | +3.3% | 61,300 |
| 2022/04/27 | 1,266 | 1,271 | 1,253 | 1,254 | -21 | -1.6% | 90,700 |
| 2022/04/26 | 1,281 | 1,285 | 1,273 | 1,275 | -5 | -0.4% | 21,300 |
| 2022/04/25 | 1,273 | 1,285 | 1,270 | 1,280 | -20 | -1.5% | 34,100 |
| 2022/04/22 | 1,299 | 1,308 | 1,291 | 1,300 | -14 | -1.1% | 33,100 |
| 2022/04/21 | 1,309 | 1,320 | 1,299 | 1,314 | +5 | +0.4% | 33,900 |
| 2022/04/20 | 1,298 | 1,309 | 1,293 | 1,309 | +16 | +1.2% | 33,100 |
| 2022/04/19 | 1,289 | 1,294 | 1,279 | 1,293 | +4 | +0.3% | 21,000 |
| 2022/04/18 | 1,280 | 1,294 | 1,274 | 1,289 | +3 | +0.2% | 32,300 |
| 2022/04/15 | 1,287 | 1,294 | 1,281 | 1,286 | -1 | -0.1% | 33,200 |
| 2022/04/14 | 1,275 | 1,289 | 1,273 | 1,287 | +5 | +0.4% | 26,500 |
| 2022/04/13 | 1,271 | 1,285 | 1,264 | 1,282 | +5 | +0.4% | 43,500 |
| 2022/04/12 | 1,277 | 1,299 | 1,271 | 1,277 | -2 | -0.2% | 39,200 |
| 2022/04/11 | 1,275 | 1,292 | 1,275 | 1,279 | +6 | +0.5% | 52,200 |
| 2022/04/08 | 1,286 | 1,286 | 1,264 | 1,273 | -4 | -0.3% | 73,100 |
| 2022/04/07 | 1,287 | 1,289 | 1,276 | 1,277 | -22 | -1.7% | 63,300 |
| 2022/04/06 | 1,308 | 1,314 | 1,299 | 1,299 | -5 | -0.4% | 49,300 |
| 2022/04/05 | 1,311 | 1,314 | 1,291 | 1,304 | -1 | -0.1% | 53,000 |
| 2022/04/04 | 1,284 | 1,307 | 1,284 | 1,305 | +21 | +1.6% | 43,100 |
| 2022/04/01 | 1,265 | 1,286 | 1,262 | 1,284 | +11 | +0.9% | 70,000 |
| 2022/03/31 | 1,290 | 1,297 | 1,271 | 1,273 | -30 | -2.3% | 75,200 |
751～
800
件表示中 / 3735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 | 146,500円 | +2.6% | +14.0% | 5.12% | 8.00倍 | 0.34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 | 234,300円 | +1.4% | +4.5% | 3.84% | 4.95倍 | 0.34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 |
| 東和銀 | 77,000円 | -2.2% | -53.0% | 4.55% | 9.12倍 | 0.30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 | 297,700円 | +6.5% | -15.7% | 3.36% | 7.98倍 | 0.29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 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
