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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,481 | 1,522 | 1,481 | 1,517 | +46 | +3.1% | 20,500 |
| 2023/12/08 | 1,500 | 1,512 | 1,464 | 1,471 | -29 | -1.9% | 59,700 |
| 2023/12/07 | 1,511 | 1,512 | 1,494 | 1,500 | -30 | -2% | 22,800 |
| 2023/12/06 | 1,516 | 1,536 | 1,506 | 1,530 | +10 | +0.7% | 31,100 |
| 2023/12/05 | 1,520 | 1,546 | 1,520 | 1,520 | -6 | -0.4% | 29,400 |
| 2023/12/04 | 1,529 | 1,533 | 1,506 | 1,526 | -3 | -0.2% | 22,000 |
| 2023/12/01 | 1,512 | 1,535 | 1,507 | 1,529 | +18 | +1.2% | 27,500 |
| 2023/11/30 | 1,486 | 1,514 | 1,484 | 1,511 | +8 | +0.5% | 22,300 |
| 2023/11/29 | 1,501 | 1,509 | 1,492 | 1,503 | +3 | +0.2% | 20,400 |
| 2023/11/28 | 1,508 | 1,508 | 1,478 | 1,500 | -4 | -0.3% | 18,000 |
| 2023/11/27 | 1,491 | 1,515 | 1,485 | 1,504 | +13 | +0.9% | 26,700 |
| 2023/11/24 | 1,505 | 1,505 | 1,485 | 1,491 | -2 | -0.1% | 21,700 |
| 2023/11/22 | 1,450 | 1,510 | 1,440 | 1,493 | +39 | +2.7% | 45,800 |
| 2023/11/21 | 1,430 | 1,455 | 1,420 | 1,454 | +24 | +1.7% | 26,200 |
| 2023/11/20 | 1,461 | 1,464 | 1,428 | 1,430 | -35 | -2.4% | 74,400 |
| 2023/11/17 | 1,490 | 1,490 | 1,436 | 1,465 | +96 | +7% | 121,000 |
| 2023/11/16 | 1,399 | 1,399 | 1,368 | 1,369 | -30 | -2.1% | 12,200 |
| 2023/11/15 | 1,403 | 1,403 | 1,383 | 1,399 | +10 | +0.7% | 6,800 |
| 2023/11/14 | 1,410 | 1,410 | 1,387 | 1,389 | -12 | -0.9% | 12,400 |
| 2023/11/13 | 1,433 | 1,439 | 1,395 | 1,401 | -2 | -0.1% | 9,800 |
| 2023/11/10 | 1,388 | 1,417 | 1,388 | 1,403 | -13 | -0.9% | 16,400 |
| 2023/11/09 | 1,409 | 1,421 | 1,401 | 1,416 | -4 | -0.3% | 13,300 |
| 2023/11/08 | 1,419 | 1,440 | 1,400 | 1,420 | -19 | -1.3% | 17,400 |
| 2023/11/07 | 1,443 | 1,460 | 1,433 | 1,439 | -12 | -0.8% | 18,200 |
| 2023/11/06 | 1,448 | 1,463 | 1,444 | 1,451 | +22 | +1.5% | 25,000 |
| 2023/11/02 | 1,436 | 1,436 | 1,404 | 1,429 | -12 | -0.8% | 13,000 |
| 2023/11/01 | 1,400 | 1,447 | 1,400 | 1,441 | +59 | +4.3% | 32,000 |
| 2023/10/31 | 1,330 | 1,382 | 1,330 | 1,382 | +33 | +2.4% | 18,400 |
| 2023/10/30 | 1,362 | 1,364 | 1,338 | 1,349 | -27 | -2% | 19,800 |
| 2023/10/27 | 1,361 | 1,376 | 1,351 | 1,376 | +27 | +2% | 18,800 |
| 2023/10/26 | 1,328 | 1,375 | 1,328 | 1,349 | +15 | +1.1% | 35,700 |
| 2023/10/25 | 1,326 | 1,344 | 1,326 | 1,334 | +8 | +0.6% | 13,400 |
| 2023/10/24 | 1,331 | 1,338 | 1,293 | 1,326 | +2 | +0.2% | 20,400 |
| 2023/10/23 | 1,367 | 1,367 | 1,324 | 1,324 | -48 | -3.5% | 18,600 |
| 2023/10/20 | 1,375 | 1,379 | 1,364 | 1,372 | -9 | -0.7% | 8,700 |
| 2023/10/19 | 1,341 | 1,383 | 1,339 | 1,381 | +35 | +2.6% | 17,500 |
| 2023/10/18 | 1,344 | 1,352 | 1,322 | 1,346 | +10 | +0.7% | 17,700 |
| 2023/10/17 | 1,331 | 1,344 | 1,318 | 1,336 | +4 | +0.3% | 14,400 |
| 2023/10/16 | 1,348 | 1,348 | 1,302 | 1,332 | +36 | +2.8% | 24,400 |
| 2023/10/13 | 1,300 | 1,302 | 1,286 | 1,296 | -12 | -0.9% | 13,900 |
| 2023/10/12 | 1,318 | 1,318 | 1,288 | 1,308 | -10 | -0.8% | 10,400 |
| 2023/10/11 | 1,336 | 1,336 | 1,310 | 1,318 | -24 | -1.8% | 10,300 |
| 2023/10/10 | 1,308 | 1,357 | 1,308 | 1,342 | +34 | +2.6% | 19,800 |
| 2023/10/06 | 1,314 | 1,326 | 1,307 | 1,308 | +1 | +0.1% | 16,900 |
| 2023/10/05 | 1,297 | 1,319 | 1,297 | 1,307 | +10 | +0.8% | 35,500 |
| 2023/10/04 | 1,259 | 1,311 | 1,259 | 1,297 | +16 | +1.2% | 31,800 |
| 2023/10/03 | 1,304 | 1,306 | 1,273 | 1,281 | -23 | -1.8% | 14,000 |
| 2023/10/02 | 1,339 | 1,350 | 1,304 | 1,304 | -31 | -2.3% | 19,900 |
| 2023/09/29 | 1,361 | 1,367 | 1,331 | 1,335 | -17 | -1.3% | 18,200 |
| 2023/09/28 | 1,400 | 1,400 | 1,351 | 1,352 | -72 | -5.1% | 23,800 |
101～
150
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
