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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,322 | 1,331 | 1,319 | 1,330 | +2 | +0.2% | 45,300 |
2023/05/10 | 1,339 | 1,341 | 1,327 | 1,328 | -7 | -0.5% | 49,100 |
2023/05/09 | 1,340 | 1,342 | 1,320 | 1,335 | -4 | -0.3% | 76,200 |
2023/05/08 | 1,337 | 1,347 | 1,336 | 1,339 | -6 | -0.4% | 45,300 |
2023/05/02 | 1,351 | 1,351 | 1,336 | 1,345 | -2 | -0.1% | 26,500 |
2023/05/01 | 1,366 | 1,366 | 1,341 | 1,347 | -4 | -0.3% | 43,200 |
2023/04/28 | 1,355 | 1,365 | 1,337 | 1,351 | +5 | +0.4% | 63,200 |
2023/04/27 | 1,333 | 1,349 | 1,332 | 1,346 | +6 | +0.4% | 37,300 |
2023/04/26 | 1,350 | 1,357 | 1,334 | 1,340 | -21 | -1.5% | 43,300 |
2023/04/25 | 1,352 | 1,373 | 1,352 | 1,361 | +9 | +0.7% | 33,100 |
2023/04/24 | 1,370 | 1,372 | 1,352 | 1,352 | -19 | -1.4% | 38,800 |
2023/04/21 | 1,380 | 1,388 | 1,370 | 1,371 | -11 | -0.8% | 43,000 |
2023/04/20 | 1,369 | 1,391 | 1,368 | 1,382 | +11 | +0.8% | 41,900 |
2023/04/19 | 1,362 | 1,371 | 1,352 | 1,371 | +7 | +0.5% | 42,000 |
2023/04/18 | 1,356 | 1,372 | 1,356 | 1,364 | +19 | +1.4% | 48,600 |
2023/04/17 | 1,336 | 1,346 | 1,335 | 1,345 | +9 | +0.7% | 34,200 |
2023/04/14 | 1,338 | 1,341 | 1,330 | 1,336 | +3 | +0.2% | 34,500 |
2023/04/13 | 1,339 | 1,339 | 1,327 | 1,333 | -8 | -0.6% | 49,100 |
2023/04/12 | 1,340 | 1,348 | 1,338 | 1,341 | +5 | +0.4% | 28,600 |
2023/04/11 | 1,340 | 1,341 | 1,327 | 1,336 | +3 | +0.2% | 40,700 |
2023/04/10 | 1,338 | 1,343 | 1,331 | 1,333 | +4 | +0.3% | 22,000 |
2023/04/07 | 1,327 | 1,338 | 1,325 | 1,329 | +6 | +0.5% | 43,400 |
2023/04/06 | 1,325 | 1,335 | 1,318 | 1,323 | -13 | -1% | 43,500 |
2023/04/05 | 1,350 | 1,357 | 1,332 | 1,336 | -31 | -2.3% | 51,900 |
2023/04/04 | 1,366 | 1,369 | 1,355 | 1,367 | +2 | +0.1% | 40,600 |
2023/04/03 | 1,344 | 1,375 | 1,340 | 1,365 | +32 | +2.4% | 53,300 |
2023/03/31 | 1,335 | 1,341 | 1,326 | 1,333 | +3 | +0.2% | 50,700 |
2023/03/30 | 1,335 | 1,340 | 1,317 | 1,330 | -29 | -2.1% | 88,000 |
2023/03/29 | 1,357 | 1,367 | 1,350 | 1,359 | +6 | +0.4% | 102,800 |
2023/03/28 | 1,365 | 1,365 | 1,343 | 1,353 | +11 | +0.8% | 75,000 |
2023/03/27 | 1,354 | 1,356 | 1,337 | 1,342 | -1 | -0.1% | 46,800 |
2023/03/24 | 1,344 | 1,350 | 1,333 | 1,343 | -13 | -1% | 53,600 |
2023/03/23 | 1,337 | 1,356 | 1,326 | 1,356 | +5 | +0.4% | 45,200 |
2023/03/22 | 1,365 | 1,375 | 1,351 | 1,351 | +17 | +1.3% | 80,700 |
2023/03/20 | 1,346 | 1,359 | 1,325 | 1,334 | -30 | -2.2% | 119,100 |
2023/03/17 | 1,384 | 1,391 | 1,356 | 1,364 | -4 | -0.3% | 91,400 |
2023/03/16 | 1,371 | 1,377 | 1,356 | 1,368 | -50 | -3.5% | 146,300 |
2023/03/15 | 1,420 | 1,433 | 1,403 | 1,418 | +42 | +3.1% | 95,900 |
2023/03/14 | 1,415 | 1,419 | 1,373 | 1,376 | -78 | -5.4% | 228,700 |
2023/03/13 | 1,470 | 1,471 | 1,426 | 1,454 | -41 | -2.7% | 202,000 |
2023/03/10 | 1,541 | 1,548 | 1,495 | 1,495 | -67 | -4.3% | 160,100 |
2023/03/09 | 1,553 | 1,573 | 1,544 | 1,562 | +19 | +1.2% | 80,600 |
2023/03/08 | 1,525 | 1,546 | 1,520 | 1,543 | +16 | +1% | 50,000 |
2023/03/07 | 1,520 | 1,529 | 1,513 | 1,527 | +9 | +0.6% | 63,800 |
2023/03/06 | 1,528 | 1,531 | 1,512 | 1,518 | -13 | -0.8% | 65,100 |
2023/03/03 | 1,527 | 1,540 | 1,527 | 1,531 | -3 | -0.2% | 58,900 |
2023/03/02 | 1,562 | 1,562 | 1,524 | 1,534 | -24 | -1.5% | 75,100 |
2023/03/01 | 1,522 | 1,573 | 1,522 | 1,558 | +36 | +2.4% | 82,700 |
2023/02/28 | 1,535 | 1,536 | 1,511 | 1,522 | -7 | -0.5% | 51,400 |
2023/02/27 | 1,516 | 1,533 | 1,505 | 1,529 | +33 | +2.2% | 47,700 |
251~
300
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