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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,488 | 1,517 | 1,483 | 1,496 | +14 | +0.9% | 97,500 |
2023/02/22 | 1,475 | 1,484 | 1,469 | 1,482 | -4 | -0.3% | 41,500 |
2023/02/21 | 1,480 | 1,489 | 1,479 | 1,486 | +9 | +0.6% | 32,700 |
2023/02/20 | 1,465 | 1,486 | 1,465 | 1,477 | +18 | +1.2% | 27,600 |
2023/02/17 | 1,467 | 1,473 | 1,456 | 1,459 | -12 | -0.8% | 50,100 |
2023/02/16 | 1,479 | 1,489 | 1,468 | 1,471 | -8 | -0.5% | 34,600 |
2023/02/15 | 1,482 | 1,492 | 1,473 | 1,479 | -1 | -0.1% | 43,200 |
2023/02/14 | 1,481 | 1,490 | 1,467 | 1,480 | +3 | +0.2% | 32,500 |
2023/02/13 | 1,485 | 1,512 | 1,473 | 1,477 | -16 | -1.1% | 45,900 |
2023/02/10 | 1,468 | 1,506 | 1,468 | 1,493 | +19 | +1.3% | 54,900 |
2023/02/09 | 1,481 | 1,486 | 1,470 | 1,474 | -7 | -0.5% | 54,300 |
2023/02/08 | 1,474 | 1,487 | 1,467 | 1,481 | +12 | +0.8% | 25,600 |
2023/02/07 | 1,449 | 1,473 | 1,449 | 1,469 | +19 | +1.3% | 33,900 |
2023/02/06 | 1,464 | 1,469 | 1,435 | 1,450 | -14 | -1% | 52,700 |
2023/02/03 | 1,460 | 1,468 | 1,448 | 1,464 | +2 | +0.1% | 54,200 |
2023/02/02 | 1,470 | 1,475 | 1,458 | 1,462 | -9 | -0.6% | 47,200 |
2023/02/01 | 1,489 | 1,510 | 1,470 | 1,471 | -10 | -0.7% | 61,500 |
2023/01/31 | 1,498 | 1,500 | 1,476 | 1,481 | -14 | -0.9% | 36,000 |
2023/01/30 | 1,473 | 1,505 | 1,472 | 1,495 | +18 | +1.2% | 74,000 |
2023/01/27 | 1,458 | 1,482 | 1,447 | 1,477 | +30 | +2.1% | 39,500 |
2023/01/26 | 1,455 | 1,455 | 1,446 | 1,447 | -8 | -0.5% | 20,700 |
2023/01/25 | 1,469 | 1,473 | 1,445 | 1,455 | -16 | -1.1% | 42,500 |
2023/01/24 | 1,454 | 1,475 | 1,450 | 1,471 | +19 | +1.3% | 44,900 |
2023/01/23 | 1,454 | 1,477 | 1,449 | 1,452 | -2 | -0.1% | 46,100 |
2023/01/20 | 1,430 | 1,455 | 1,427 | 1,454 | +19 | +1.3% | 36,200 |
2023/01/19 | 1,450 | 1,465 | 1,430 | 1,435 | -17 | -1.2% | 59,900 |
2023/01/18 | 1,450 | 1,453 | 1,400 | 1,452 | +2 | +0.1% | 100,300 |
2023/01/17 | 1,469 | 1,475 | 1,437 | 1,450 | -16 | -1.1% | 57,400 |
2023/01/16 | 1,507 | 1,510 | 1,465 | 1,466 | -42 | -2.8% | 108,900 |
2023/01/13 | 1,445 | 1,519 | 1,445 | 1,508 | +66 | +4.6% | 186,800 |
2023/01/12 | 1,406 | 1,456 | 1,400 | 1,442 | +41 | +2.9% | 81,300 |
2023/01/11 | 1,406 | 1,415 | 1,392 | 1,401 | -4 | -0.3% | 70,400 |
2023/01/10 | 1,433 | 1,440 | 1,405 | 1,405 | -29 | -2% | 60,900 |
2023/01/06 | 1,434 | 1,457 | 1,426 | 1,434 | -3 | -0.2% | 46,100 |
2023/01/05 | 1,469 | 1,478 | 1,436 | 1,437 | -42 | -2.8% | 75,900 |
2023/01/04 | 1,450 | 1,479 | 1,444 | 1,479 | +34 | +2.4% | 86,400 |
2022/12/30 | 1,443 | 1,450 | 1,428 | 1,445 | +6 | +0.4% | 45,900 |
2022/12/29 | 1,435 | 1,444 | 1,415 | 1,439 | -7 | -0.5% | 54,100 |
2022/12/28 | 1,439 | 1,449 | 1,417 | 1,446 | +4 | +0.3% | 57,100 |
2022/12/27 | 1,407 | 1,444 | 1,407 | 1,442 | +39 | +2.8% | 96,900 |
2022/12/26 | 1,432 | 1,432 | 1,403 | 1,403 | -17 | -1.2% | 47,800 |
2022/12/23 | 1,409 | 1,431 | 1,409 | 1,420 | +3 | +0.2% | 74,000 |
2022/12/22 | 1,380 | 1,419 | 1,373 | 1,417 | +43 | +3.1% | 103,000 |
2022/12/21 | 1,390 | 1,422 | 1,370 | 1,374 | +9 | +0.7% | 170,400 |
2022/12/20 | 1,337 | 1,387 | 1,335 | 1,365 | +38 | +2.9% | 146,400 |
2022/12/19 | 1,316 | 1,337 | 1,316 | 1,327 | +18 | +1.4% | 56,400 |
2022/12/16 | 1,328 | 1,344 | 1,309 | 1,309 | -19 | -1.4% | 84,200 |
2022/12/15 | 1,317 | 1,331 | 1,317 | 1,328 | +6 | +0.5% | 34,500 |
2022/12/14 | 1,328 | 1,328 | 1,317 | 1,322 | ±0 | ±0% | 21,400 |
2022/12/13 | 1,325 | 1,328 | 1,320 | 1,322 | +3 | +0.2% | 23,800 |
301~
350
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