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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,446 | 1,446 | 1,429 | 1,435 | -5 | -0.3% | 35,200 |
2023/07/20 | 1,442 | 1,447 | 1,432 | 1,440 | -2 | -0.1% | 37,200 |
2023/07/19 | 1,435 | 1,444 | 1,430 | 1,442 | +12 | +0.8% | 64,100 |
2023/07/18 | 1,410 | 1,436 | 1,408 | 1,430 | +24 | +1.7% | 55,300 |
2023/07/14 | 1,405 | 1,413 | 1,403 | 1,406 | +2 | +0.1% | 33,000 |
2023/07/13 | 1,410 | 1,413 | 1,396 | 1,404 | -8 | -0.6% | 39,700 |
2023/07/12 | 1,420 | 1,420 | 1,408 | 1,412 | +4 | +0.3% | 34,400 |
2023/07/11 | 1,423 | 1,423 | 1,408 | 1,408 | -5 | -0.4% | 28,500 |
2023/07/10 | 1,422 | 1,436 | 1,412 | 1,413 | -3 | -0.2% | 60,100 |
2023/07/07 | 1,403 | 1,426 | 1,393 | 1,416 | +13 | +0.9% | 69,800 |
2023/07/06 | 1,413 | 1,423 | 1,400 | 1,403 | -10 | -0.7% | 67,600 |
2023/07/05 | 1,416 | 1,422 | 1,406 | 1,413 | -11 | -0.8% | 92,000 |
2023/07/04 | 1,388 | 1,424 | 1,388 | 1,424 | +41 | +3% | 84,900 |
2023/07/03 | 1,373 | 1,386 | 1,372 | 1,383 | +14 | +1% | 47,300 |
2023/06/30 | 1,366 | 1,375 | 1,358 | 1,369 | +1 | +0.1% | 75,100 |
2023/06/29 | 1,370 | 1,376 | 1,363 | 1,368 | ±0 | ±0% | 44,000 |
2023/06/28 | 1,354 | 1,368 | 1,354 | 1,368 | +20 | +1.5% | 68,800 |
2023/06/27 | 1,344 | 1,352 | 1,344 | 1,348 | +4 | +0.3% | 35,600 |
2023/06/26 | 1,341 | 1,353 | 1,335 | 1,344 | +3 | +0.2% | 38,700 |
2023/06/23 | 1,346 | 1,350 | 1,334 | 1,341 | -2 | -0.1% | 64,400 |
2023/06/22 | 1,345 | 1,351 | 1,339 | 1,343 | +3 | +0.2% | 68,100 |
2023/06/21 | 1,328 | 1,343 | 1,326 | 1,340 | +11 | +0.8% | 39,200 |
2023/06/20 | 1,328 | 1,333 | 1,326 | 1,329 | -6 | -0.4% | 26,200 |
2023/06/19 | 1,330 | 1,339 | 1,324 | 1,335 | +11 | +0.8% | 67,400 |
2023/06/16 | 1,311 | 1,325 | 1,310 | 1,324 | +16 | +1.2% | 94,000 |
2023/06/15 | 1,308 | 1,315 | 1,304 | 1,308 | -3 | -0.2% | 65,100 |
2023/06/14 | 1,315 | 1,316 | 1,308 | 1,311 | +4 | +0.3% | 55,600 |
2023/06/13 | 1,315 | 1,316 | 1,307 | 1,307 | -8 | -0.6% | 67,500 |
2023/06/12 | 1,316 | 1,321 | 1,312 | 1,315 | +5 | +0.4% | 42,700 |
2023/06/09 | 1,304 | 1,314 | 1,304 | 1,310 | +3 | +0.2% | 76,600 |
2023/06/08 | 1,312 | 1,324 | 1,303 | 1,307 | ±0 | ±0% | 68,300 |
2023/06/07 | 1,320 | 1,327 | 1,304 | 1,307 | -8 | -0.6% | 78,900 |
2023/06/06 | 1,321 | 1,321 | 1,306 | 1,315 | -6 | -0.5% | 53,300 |
2023/06/05 | 1,333 | 1,336 | 1,318 | 1,321 | +1 | +0.1% | 69,600 |
2023/06/02 | 1,308 | 1,320 | 1,304 | 1,320 | +20 | +1.5% | 69,800 |
2023/06/01 | 1,300 | 1,303 | 1,294 | 1,300 | +3 | +0.2% | 71,300 |
2023/05/31 | 1,305 | 1,312 | 1,297 | 1,297 | -17 | -1.3% | 102,800 |
2023/05/30 | 1,304 | 1,321 | 1,304 | 1,314 | +1 | +0.1% | 45,700 |
2023/05/29 | 1,320 | 1,320 | 1,310 | 1,313 | +6 | +0.5% | 27,900 |
2023/05/26 | 1,316 | 1,317 | 1,304 | 1,307 | -11 | -0.8% | 59,900 |
2023/05/25 | 1,315 | 1,323 | 1,310 | 1,318 | +3 | +0.2% | 40,400 |
2023/05/24 | 1,311 | 1,322 | 1,311 | 1,315 | +8 | +0.6% | 28,900 |
2023/05/23 | 1,313 | 1,317 | 1,304 | 1,307 | +1 | +0.1% | 49,300 |
2023/05/22 | 1,318 | 1,326 | 1,305 | 1,306 | -13 | -1% | 59,900 |
2023/05/19 | 1,330 | 1,335 | 1,317 | 1,319 | -12 | -0.9% | 42,100 |
2023/05/18 | 1,332 | 1,341 | 1,326 | 1,331 | +10 | +0.8% | 63,600 |
2023/05/17 | 1,308 | 1,328 | 1,301 | 1,321 | +16 | +1.2% | 80,000 |
2023/05/16 | 1,310 | 1,315 | 1,297 | 1,305 | -6 | -0.5% | 76,200 |
2023/05/15 | 1,315 | 1,324 | 1,305 | 1,311 | -4 | -0.3% | 67,700 |
2023/05/12 | 1,333 | 1,334 | 1,301 | 1,315 | -15 | -1.1% | 100,300 |
201~
250
件表示中 / 3457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 | 158,200円 | - | - | 4.74% | - | 0.33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 | 112,000円 | -24.3% | +30.2% | 3.13% | 11.94倍 | 0.25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 | - | - | - | - | - | - |
|
- |
筑波銀行 | 29,900円 | - | - | 1.67% | - | 0.40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 |
東和銀 | 65,100円 | +0.5% | -53.9% | 4.61% | 16.06倍 | 0.20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 |
市場注目の銘柄
チャート関連のコラム