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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2025/01/07 | 1,436 | 1,436 | 1,422 | 1,432 | +4 | +0.3% | 59,700 |
| 2025/01/06 | 1,421 | 1,430 | 1,411 | 1,428 | +17 | +1.2% | 73,900 |
| 2024/12/30 | 1,411 | 1,423 | 1,411 | 1,411 | +4 | +0.3% | 55,000 |
| 2024/12/27 | 1,398 | 1,407 | 1,395 | 1,407 | +18 | +1.3% | 69,900 |
| 2024/12/26 | 1,380 | 1,389 | 1,374 | 1,389 | +9 | +0.7% | 54,400 |
| 2024/12/25 | 1,393 | 1,393 | 1,368 | 1,380 | -1 | -0.1% | 74,600 |
| 2024/12/24 | 1,385 | 1,389 | 1,376 | 1,381 | +8 | +0.6% | 59,800 |
| 2024/12/23 | 1,364 | 1,378 | 1,363 | 1,373 | +9 | +0.7% | 60,100 |
| 2024/12/20 | 1,370 | 1,374 | 1,364 | 1,364 | -3 | -0.2% | 43,800 |
| 2024/12/19 | 1,360 | 1,374 | 1,359 | 1,367 | ±0 | ±0% | 117,700 |
| 2024/12/18 | 1,380 | 1,384 | 1,365 | 1,367 | -21 | -1.5% | 159,800 |
| 2024/12/17 | 1,399 | 1,403 | 1,388 | 1,388 | -11 | -0.8% | 107,500 |
| 2024/12/16 | 1,407 | 1,407 | 1,399 | 1,399 | -4 | -0.3% | 39,400 |
| 2024/12/13 | 1,402 | 1,411 | 1,400 | 1,403 | -10 | -0.7% | 57,600 |
| 2024/12/12 | 1,418 | 1,421 | 1,412 | 1,413 | ±0 | ±0% | 38,600 |
| 2024/12/11 | 1,406 | 1,415 | 1,404 | 1,413 | +7 | +0.5% | 41,400 |
| 2024/12/10 | 1,409 | 1,414 | 1,406 | 1,406 | +3 | +0.2% | 32,800 |
| 2024/12/09 | 1,406 | 1,414 | 1,397 | 1,403 | +2 | +0.1% | 63,600 |
| 2024/12/06 | 1,408 | 1,408 | 1,399 | 1,401 | -7 | -0.5% | 32,200 |
| 2024/12/05 | 1,407 | 1,408 | 1,397 | 1,408 | +10 | +0.7% | 43,700 |
| 2024/12/04 | 1,412 | 1,413 | 1,398 | 1,398 | -15 | -1.1% | 48,800 |
| 2024/12/03 | 1,411 | 1,420 | 1,408 | 1,413 | +1 | +0.1% | 68,500 |
| 2024/12/02 | 1,406 | 1,418 | 1,406 | 1,412 | +16 | +1.1% | 102,400 |
| 2024/11/29 | 1,404 | 1,405 | 1,396 | 1,396 | -7 | -0.5% | 19,300 |
| 2024/11/28 | 1,390 | 1,405 | 1,390 | 1,403 | +6 | +0.4% | 30,800 |
| 2024/11/27 | 1,406 | 1,406 | 1,388 | 1,397 | -9 | -0.6% | 61,600 |
| 2024/11/26 | 1,410 | 1,412 | 1,400 | 1,406 | -4 | -0.3% | 35,600 |
| 2024/11/25 | 1,417 | 1,423 | 1,410 | 1,410 | +4 | +0.3% | 37,300 |
| 2024/11/22 | 1,406 | 1,416 | 1,406 | 1,406 | +1 | +0.1% | 32,700 |
| 2024/11/21 | 1,397 | 1,408 | 1,397 | 1,405 | +11 | +0.8% | 39,600 |
101～
150
件表示中 / 3734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% | 9.22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
