Ｃ＆Ｆロジ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 3,920 | 4,030 | 3,855 | 3,890 | -135 | -3.4% | 273,900 |
| 2024/05/10 | 3,760 | 4,035 | 3,705 | 4,025 | +205 | +5.4% | 242,700 |
| 2024/05/09 | 3,565 | 3,885 | 3,545 | 3,820 | +280 | +7.9% | 246,700 |
| 2024/05/08 | 3,325 | 3,590 | 3,325 | 3,540 | +225 | +6.8% | 221,200 |
| 2024/05/07 | 3,255 | 3,340 | 3,255 | 3,315 | +40 | +1.2% | 64,500 |
| 2024/05/02 | 3,250 | 3,295 | 3,210 | 3,275 | -40 | -1.2% | 84,400 |
| 2024/05/01 | 3,370 | 3,380 | 3,310 | 3,315 | -25 | -0.7% | 58,900 |
| 2024/04/30 | 3,235 | 3,350 | 3,235 | 3,340 | +100 | +3.1% | 71,800 |
| 2024/04/26 | 3,205 | 3,255 | 3,195 | 3,240 | +10 | +0.3% | 100,400 |
| 2024/04/25 | 3,275 | 3,310 | 3,180 | 3,230 | +25 | +0.8% | 106,300 |
| 2024/04/24 | 3,250 | 3,250 | 3,155 | 3,205 | -10 | -0.3% | 70,700 |
| 2024/04/23 | 3,180 | 3,220 | 3,160 | 3,215 | +45 | +1.4% | 41,300 |
| 2024/04/22 | 3,300 | 3,300 | 3,150 | 3,170 | -90 | -2.8% | 53,600 |
| 2024/04/19 | 3,280 | 3,325 | 3,175 | 3,260 | -90 | -2.7% | 93,500 |
| 2024/04/18 | 3,325 | 3,370 | 3,300 | 3,350 | -5 | -0.1% | 27,800 |
| 2024/04/17 | 3,300 | 3,385 | 3,270 | 3,355 | +45 | +1.4% | 60,300 |
| 2024/04/16 | 3,295 | 3,335 | 3,265 | 3,310 | +10 | +0.3% | 58,500 |
| 2024/04/15 | 3,300 | 3,365 | 3,200 | 3,300 | ±0 | ±0% | 162,100 |
| 2024/04/12 | 3,300 | 3,350 | 3,245 | 3,300 | -50 | -1.5% | 104,500 |
| 2024/04/11 | 3,170 | 3,355 | 3,170 | 3,350 | +55 | +1.7% | 113,400 |
| 2024/04/10 | 3,020 | 3,295 | 3,020 | 3,295 | +270 | +8.9% | 274,600 |
| 2024/04/09 | 3,020 | 3,030 | 3,015 | 3,025 | -5 | -0.2% | 54,000 |
| 2024/04/08 | 3,010 | 3,030 | 3,005 | 3,030 | +20 | +0.7% | 152,400 |
| 2024/04/05 | 3,005 | 3,015 | 3,005 | 3,010 | ±0 | ±0% | 77,300 |
| 2024/04/04 | 3,005 | 3,020 | 3,000 | 3,010 | +10 | +0.3% | 125,200 |
| 2024/04/03 | 3,010 | 3,030 | 2,991 | 3,000 | -25 | -0.8% | 290,100 |
| 2024/04/02 | 3,060 | 3,070 | 3,010 | 3,025 | -40 | -1.3% | 185,400 |
| 2024/04/01 | 3,075 | 3,080 | 3,060 | 3,065 | -15 | -0.5% | 108,100 |
| 2024/03/29 | 3,075 | 3,095 | 3,070 | 3,080 | ±0 | ±0% | 117,900 |
| 2024/03/28 | 3,090 | 3,110 | 3,075 | 3,080 | -20 | -0.6% | 111,700 |
| 2024/03/27 | 3,100 | 3,140 | 3,100 | 3,100 | -50 | -1.6% | 139,900 |
| 2024/03/26 | 3,080 | 3,160 | 3,060 | 3,150 | +105 | +3.4% | 322,300 |
| 2024/03/25 | 3,045 | 3,045 | 3,045 | 3,045 | +504 | +19.8% | 29,600 |
| 2024/03/22 | 2,541 | 2,541 | 2,541 | 2,541 | +500 | +24.5% | 13,600 |
| 2024/03/21 | 2,041 | 2,070 | 2,032 | 2,041 | +1 | ±0% | 31,200 |
| 2024/03/19 | 2,000 | 2,050 | 1,981 | 2,040 | +40 | +2% | 20,800 |
| 2024/03/18 | 1,995 | 2,007 | 1,905 | 2,000 | -11 | -0.5% | 48,100 |
| 2024/03/15 | 1,966 | 2,011 | 1,965 | 2,011 | +45 | +2.3% | 53,700 |
| 2024/03/14 | 1,943 | 1,973 | 1,922 | 1,966 | +23 | +1.2% | 22,700 |
| 2024/03/13 | 1,970 | 1,988 | 1,910 | 1,943 | -12 | -0.6% | 25,200 |
| 2024/03/12 | 1,940 | 1,969 | 1,881 | 1,955 | +28 | +1.5% | 43,300 |
| 2024/03/11 | 1,969 | 1,969 | 1,891 | 1,927 | -79 | -3.9% | 29,800 |
| 2024/03/08 | 1,941 | 2,006 | 1,935 | 2,006 | +65 | +3.3% | 62,400 |
| 2024/03/07 | 1,910 | 1,947 | 1,909 | 1,941 | +53 | +2.8% | 20,900 |
| 2024/03/06 | 1,880 | 1,905 | 1,860 | 1,888 | +8 | +0.4% | 21,000 |
| 2024/03/05 | 1,833 | 1,890 | 1,833 | 1,880 | +46 | +2.5% | 18,300 |
| 2024/03/04 | 1,835 | 1,862 | 1,812 | 1,834 | +1 | +0.1% | 27,500 |
| 2024/03/01 | 1,833 | 1,845 | 1,807 | 1,833 | ±0 | ±0% | 13,600 |
| 2024/02/29 | 1,850 | 1,850 | 1,825 | 1,833 | -32 | -1.7% | 15,900 |
| 2024/02/28 | 1,850 | 1,885 | 1,840 | 1,865 | +6 | +0.3% | 16,800 |
1～
50
件表示中 / 2103件
類似銘柄と比較する
現在ご覧いただいている「Ｃ＆Ｆロジ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 |
|---|---|---|---|---|---|---|---|---|
| Ｃ＆ＦロジＨＤ | 389,000円 | +2.7% | -9.5% | 1.13% | 27.95倍 | 1.83倍 |
|
フローズン輸送のヒューテックノオリンとチルド輸送の名糖運輸が統合。総合物流企業を志向 |
| ＳＢＳＨＤ | 265,500円 | +4.2% | +3.8% | 2.64% | 10.04倍 | 1.33倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| サカイ引越 | 245,400円 | +3.0% | +1.7% | 2.24% | 11.74倍 | 1.12倍 |
|
引っ越し業界首位。近畿地盤に全国展開。輸送サービス品質向上に力。１日２回転の効率経営 |
| 丸全運 | 474,500円 | +10.6% | +15.6% | 2.74% | 7.92倍 | 0.76倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| ハマキョウ | 390,000円 | +5.4% | +4.0% | 2.82% | 9.50倍 | 0.91倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
