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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 1,601 | 1,605 | 1,573 | 1,582 | -17 | -1.1% | 85,100 |
| 2025/03/21 | 1,570 | 1,599 | 1,563 | 1,599 | +32 | +2% | 84,400 |
| 2025/03/19 | 1,560 | 1,567 | 1,551 | 1,567 | +3 | +0.2% | 45,000 |
| 2025/03/18 | 1,555 | 1,568 | 1,551 | 1,564 | +19 | +1.2% | 53,100 |
| 2025/03/17 | 1,540 | 1,562 | 1,540 | 1,545 | +7 | +0.5% | 45,100 |
| 2025/03/14 | 1,531 | 1,545 | 1,526 | 1,538 | +3 | +0.2% | 46,200 |
| 2025/03/13 | 1,532 | 1,535 | 1,520 | 1,535 | +23 | +1.5% | 30,500 |
| 2025/03/12 | 1,516 | 1,522 | 1,510 | 1,512 | +2 | +0.1% | 32,800 |
| 2025/03/11 | 1,511 | 1,514 | 1,488 | 1,510 | -19 | -1.2% | 69,100 |
| 2025/03/10 | 1,547 | 1,549 | 1,529 | 1,529 | -20 | -1.3% | 51,800 |
| 2025/03/07 | 1,537 | 1,549 | 1,520 | 1,549 | +2 | +0.1% | 60,400 |
| 2025/03/06 | 1,528 | 1,547 | 1,528 | 1,547 | +25 | +1.6% | 37,000 |
| 2025/03/05 | 1,515 | 1,533 | 1,515 | 1,522 | +7 | +0.5% | 34,100 |
| 2025/03/04 | 1,526 | 1,526 | 1,508 | 1,515 | -20 | -1.3% | 36,100 |
| 2025/03/03 | 1,535 | 1,542 | 1,526 | 1,535 | +16 | +1.1% | 38,000 |
| 2025/02/28 | 1,530 | 1,532 | 1,509 | 1,519 | -12 | -0.8% | 47,500 |
| 2025/02/27 | 1,511 | 1,534 | 1,511 | 1,531 | +11 | +0.7% | 32,500 |
| 2025/02/26 | 1,507 | 1,520 | 1,507 | 1,520 | +2 | +0.1% | 44,200 |
| 2025/02/25 | 1,502 | 1,525 | 1,490 | 1,518 | ±0 | ±0% | 48,000 |
| 2025/02/21 | 1,516 | 1,523 | 1,499 | 1,518 | -14 | -0.9% | 58,400 |
| 2025/02/20 | 1,536 | 1,541 | 1,519 | 1,532 | -12 | -0.8% | 44,200 |
| 2025/02/19 | 1,565 | 1,577 | 1,535 | 1,544 | -22 | -1.4% | 50,900 |
| 2025/02/18 | 1,540 | 1,566 | 1,531 | 1,566 | +26 | +1.7% | 66,600 |
| 2025/02/17 | 1,511 | 1,540 | 1,511 | 1,540 | +30 | +2% | 57,400 |
| 2025/02/14 | 1,515 | 1,519 | 1,493 | 1,510 | -5 | -0.3% | 45,800 |
| 2025/02/13 | 1,499 | 1,515 | 1,499 | 1,515 | +21 | +1.4% | 48,800 |
| 2025/02/12 | 1,504 | 1,506 | 1,492 | 1,494 | -1 | -0.1% | 36,500 |
| 2025/02/10 | 1,495 | 1,495 | 1,481 | 1,495 | +3 | +0.2% | 34,900 |
| 2025/02/07 | 1,501 | 1,501 | 1,480 | 1,492 | -7 | -0.5% | 50,200 |
| 2025/02/06 | 1,508 | 1,508 | 1,493 | 1,499 | -2 | -0.1% | 36,800 |
| 2025/02/05 | 1,511 | 1,523 | 1,493 | 1,501 | -10 | -0.7% | 51,900 |
| 2025/02/04 | 1,500 | 1,512 | 1,487 | 1,511 | +35 | +2.4% | 54,600 |
| 2025/02/03 | 1,508 | 1,508 | 1,475 | 1,476 | -36 | -2.4% | 65,400 |
| 2025/01/31 | 1,507 | 1,512 | 1,498 | 1,512 | +14 | +0.9% | 37,600 |
| 2025/01/30 | 1,493 | 1,502 | 1,490 | 1,498 | +12 | +0.8% | 36,900 |
| 2025/01/29 | 1,493 | 1,493 | 1,480 | 1,486 | -1 | -0.1% | 24,600 |
| 2025/01/28 | 1,473 | 1,493 | 1,471 | 1,487 | +14 | +1% | 36,000 |
| 2025/01/27 | 1,473 | 1,480 | 1,470 | 1,473 | +22 | +1.5% | 45,700 |
| 2025/01/24 | 1,456 | 1,465 | 1,449 | 1,451 | -12 | -0.8% | 40,000 |
| 2025/01/23 | 1,466 | 1,466 | 1,447 | 1,463 | -6 | -0.4% | 38,600 |
| 2025/01/22 | 1,478 | 1,478 | 1,460 | 1,469 | -2 | -0.1% | 29,500 |
| 2025/01/21 | 1,470 | 1,475 | 1,456 | 1,471 | +11 | +0.8% | 28,200 |
| 2025/01/20 | 1,455 | 1,460 | 1,450 | 1,460 | +16 | +1.1% | 34,200 |
| 2025/01/17 | 1,448 | 1,448 | 1,432 | 1,444 | ±0 | ±0% | 39,700 |
| 2025/01/16 | 1,447 | 1,452 | 1,436 | 1,444 | +12 | +0.8% | 45,800 |
| 2025/01/15 | 1,429 | 1,437 | 1,423 | 1,432 | +21 | +1.5% | 30,100 |
| 2025/01/14 | 1,423 | 1,428 | 1,408 | 1,411 | -12 | -0.8% | 47,900 |
| 2025/01/10 | 1,434 | 1,434 | 1,421 | 1,423 | -5 | -0.4% | 27,800 |
| 2025/01/09 | 1,440 | 1,440 | 1,427 | 1,428 | -10 | -0.7% | 50,400 |
| 2025/01/08 | 1,430 | 1,455 | 1,429 | 1,438 | +6 | +0.4% | 55,200 |
101～
150
件表示中 / 3764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 | 159,800円 | +2.6% | +14.0% | 4.69% | 8.75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 | 86,200円 | -2.2% | -53.0% | 4.06% | 10.18倍 | 0.34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 | 365,000円 | +6.5% | -15.7% | 2.74% | 9.79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 | 30,600円 | -0.3% | +9.5% | 1.63% | 6.27倍 | 0.44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
