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 |
---|---|---|---|---|---|---|---|
2023/12/05 | 1,497 | 1,505 | 1,488 | 1,489 | -1 | -0.1% | 65,200 |
2023/12/04 | 1,474 | 1,498 | 1,472 | 1,490 | +24 | +1.6% | 67,500 |
2023/12/01 | 1,472 | 1,476 | 1,460 | 1,466 | -2 | -0.1% | 66,000 |
2023/11/30 | 1,465 | 1,473 | 1,460 | 1,468 | -1 | -0.1% | 74,800 |
2023/11/29 | 1,491 | 1,498 | 1,466 | 1,469 | -25 | -1.7% | 112,100 |
2023/11/28 | 1,507 | 1,515 | 1,492 | 1,494 | -13 | -0.9% | 42,900 |
2023/11/27 | 1,513 | 1,513 | 1,493 | 1,507 | +4 | +0.3% | 39,600 |
2023/11/24 | 1,510 | 1,510 | 1,495 | 1,503 | ±0 | ±0% | 26,800 |
2023/11/22 | 1,480 | 1,504 | 1,480 | 1,503 | +16 | +1.1% | 38,500 |
2023/11/21 | 1,487 | 1,498 | 1,479 | 1,487 | -3 | -0.2% | 43,000 |
2023/11/20 | 1,490 | 1,517 | 1,488 | 1,490 | +5 | +0.3% | 63,100 |
2023/11/17 | 1,470 | 1,485 | 1,454 | 1,485 | +15 | +1% | 72,600 |
2023/11/16 | 1,491 | 1,511 | 1,470 | 1,470 | -24 | -1.6% | 68,200 |
2023/11/15 | 1,520 | 1,520 | 1,486 | 1,494 | -22 | -1.5% | 146,000 |
2023/11/14 | 1,529 | 1,529 | 1,502 | 1,516 | +6 | +0.4% | 48,200 |
2023/11/13 | 1,530 | 1,538 | 1,503 | 1,510 | -29 | -1.9% | 44,400 |
2023/11/10 | 1,545 | 1,546 | 1,524 | 1,539 | -7 | -0.5% | 58,800 |
2023/11/09 | 1,538 | 1,555 | 1,515 | 1,546 | +5 | +0.3% | 82,500 |
2023/11/08 | 1,630 | 1,630 | 1,526 | 1,541 | -90 | -5.5% | 122,700 |
2023/11/07 | 1,630 | 1,649 | 1,616 | 1,631 | +1 | +0.1% | 33,900 |
2023/11/06 | 1,669 | 1,669 | 1,630 | 1,630 | -9 | -0.5% | 57,800 |
2023/11/02 | 1,664 | 1,673 | 1,621 | 1,639 | -11 | -0.7% | 56,800 |
2023/11/01 | 1,646 | 1,657 | 1,626 | 1,650 | +29 | +1.8% | 84,700 |
2023/10/31 | 1,610 | 1,631 | 1,572 | 1,621 | +40 | +2.5% | 111,300 |
2023/10/30 | 1,582 | 1,614 | 1,575 | 1,581 | -13 | -0.8% | 58,600 |
2023/10/27 | 1,576 | 1,594 | 1,570 | 1,594 | +35 | +2.2% | 72,000 |
2023/10/26 | 1,574 | 1,576 | 1,548 | 1,559 | -15 | -1% | 28,200 |
2023/10/25 | 1,561 | 1,586 | 1,553 | 1,574 | +13 | +0.8% | 37,600 |
2023/10/24 | 1,565 | 1,565 | 1,526 | 1,561 | -12 | -0.8% | 46,100 |
2023/10/23 | 1,564 | 1,598 | 1,564 | 1,573 | -11 | -0.7% | 37,500 |
2023/10/20 | 1,592 | 1,615 | 1,576 | 1,584 | -8 | -0.5% | 42,600 |
2023/10/19 | 1,592 | 1,603 | 1,585 | 1,592 | -3 | -0.2% | 37,200 |
2023/10/18 | 1,574 | 1,617 | 1,574 | 1,595 | +26 | +1.7% | 74,000 |
2023/10/17 | 1,578 | 1,588 | 1,561 | 1,569 | +1 | +0.1% | 32,100 |
2023/10/16 | 1,567 | 1,583 | 1,557 | 1,568 | -15 | -0.9% | 34,600 |
2023/10/13 | 1,620 | 1,632 | 1,578 | 1,583 | -43 | -2.6% | 54,000 |
2023/10/12 | 1,618 | 1,631 | 1,613 | 1,626 | +7 | +0.4% | 36,700 |
2023/10/11 | 1,632 | 1,632 | 1,611 | 1,619 | -16 | -1% | 47,000 |
2023/10/10 | 1,597 | 1,635 | 1,590 | 1,635 | +54 | +3.4% | 93,900 |
2023/10/06 | 1,575 | 1,597 | 1,559 | 1,581 | +9 | +0.6% | 43,900 |
2023/10/05 | 1,524 | 1,577 | 1,524 | 1,572 | +59 | +3.9% | 60,400 |
2023/10/04 | 1,535 | 1,552 | 1,509 | 1,513 | -43 | -2.8% | 100,400 |
2023/10/03 | 1,601 | 1,602 | 1,554 | 1,556 | -52 | -3.2% | 66,800 |
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 |
101~
150
件表示中 / 3449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 | 152,000円 | -0.8% | -36.9% | 4.93% | 25.00倍 | 0.34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 | 114,800円 | +7.5% | -33.2% | 3.05% | 17.91倍 | 0.28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 | 3,020,000円 | - | - | - | - | - |
|
- |
東和銀 | 66,200円 | -1.5% | -37.3% | 3.78% | 13.63倍 | 0.22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 |
筑波銀行 | 28,500円 | +10.5% | +36.2% | 1.75% | 11.21倍 | 0.27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