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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,757 | 1,759 | 1,675 | 1,718 | -37 | -2.1% | 19,400 |
| 2024/02/07 | 1,725 | 1,762 | 1,721 | 1,755 | +30 | +1.7% | 17,700 |
| 2024/02/06 | 1,734 | 1,740 | 1,718 | 1,725 | -11 | -0.6% | 13,100 |
| 2024/02/05 | 1,749 | 1,762 | 1,726 | 1,736 | -4 | -0.2% | 14,900 |
| 2024/02/02 | 1,743 | 1,745 | 1,717 | 1,740 | ±0 | ±0% | 13,700 |
| 2024/02/01 | 1,698 | 1,742 | 1,681 | 1,740 | +49 | +2.9% | 38,800 |
| 2024/01/31 | 1,680 | 1,691 | 1,647 | 1,691 | -4 | -0.2% | 20,400 |
| 2024/01/30 | 1,705 | 1,719 | 1,686 | 1,695 | -10 | -0.6% | 14,500 |
| 2024/01/29 | 1,684 | 1,711 | 1,683 | 1,705 | +39 | +2.3% | 8,100 |
| 2024/01/26 | 1,726 | 1,731 | 1,666 | 1,666 | -60 | -3.5% | 30,700 |
| 2024/01/25 | 1,678 | 1,731 | 1,678 | 1,726 | +48 | +2.9% | 27,200 |
| 2024/01/24 | 1,676 | 1,692 | 1,656 | 1,678 | +2 | +0.1% | 25,900 |
| 2024/01/23 | 1,668 | 1,680 | 1,664 | 1,676 | +12 | +0.7% | 11,700 |
| 2024/01/22 | 1,629 | 1,668 | 1,629 | 1,664 | +47 | +2.9% | 16,000 |
| 2024/01/19 | 1,614 | 1,622 | 1,587 | 1,617 | -6 | -0.4% | 25,000 |
| 2024/01/18 | 1,609 | 1,635 | 1,609 | 1,623 | +14 | +0.9% | 17,500 |
| 2024/01/17 | 1,608 | 1,640 | 1,608 | 1,609 | +1 | +0.1% | 20,500 |
| 2024/01/16 | 1,624 | 1,635 | 1,608 | 1,608 | -16 | -1% | 18,600 |
| 2024/01/15 | 1,570 | 1,629 | 1,570 | 1,624 | +49 | +3.1% | 34,100 |
| 2024/01/12 | 1,595 | 1,595 | 1,561 | 1,575 | -17 | -1.1% | 18,100 |
| 2024/01/11 | 1,569 | 1,595 | 1,569 | 1,592 | +32 | +2.1% | 27,200 |
| 2024/01/10 | 1,519 | 1,562 | 1,515 | 1,560 | +41 | +2.7% | 35,200 |
| 2024/01/09 | 1,493 | 1,529 | 1,493 | 1,519 | +26 | +1.7% | 25,400 |
| 2024/01/05 | 1,466 | 1,507 | 1,466 | 1,493 | +27 | +1.8% | 16,900 |
| 2024/01/04 | 1,436 | 1,488 | 1,433 | 1,466 | +19 | +1.3% | 39,200 |
| 2023/12/29 | 1,438 | 1,455 | 1,436 | 1,447 | +9 | +0.6% | 16,700 |
| 2023/12/28 | 1,419 | 1,443 | 1,419 | 1,438 | +7 | +0.5% | 11,100 |
| 2023/12/27 | 1,427 | 1,441 | 1,416 | 1,431 | +5 | +0.4% | 21,700 |
| 2023/12/26 | 1,430 | 1,438 | 1,409 | 1,426 | -8 | -0.6% | 25,900 |
| 2023/12/25 | 1,520 | 1,520 | 1,431 | 1,434 | -68 | -4.5% | 27,900 |
| 2023/12/22 | 1,467 | 1,509 | 1,467 | 1,502 | +50 | +3.4% | 48,000 |
| 2023/12/21 | 1,448 | 1,467 | 1,446 | 1,452 | +1 | +0.1% | 16,800 |
| 2023/12/20 | 1,435 | 1,461 | 1,431 | 1,451 | +10 | +0.7% | 27,200 |
| 2023/12/19 | 1,436 | 1,441 | 1,421 | 1,441 | -5 | -0.3% | 13,200 |
| 2023/12/18 | 1,481 | 1,481 | 1,434 | 1,446 | -46 | -3.1% | 24,000 |
| 2023/12/15 | 1,494 | 1,499 | 1,480 | 1,492 | +10 | +0.7% | 18,000 |
| 2023/12/14 | 1,487 | 1,487 | 1,470 | 1,482 | +3 | +0.2% | 30,000 |
| 2023/12/13 | 1,500 | 1,500 | 1,475 | 1,479 | -26 | -1.7% | 11,500 |
| 2023/12/12 | 1,520 | 1,522 | 1,500 | 1,505 | -12 | -0.8% | 19,900 |
| 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 |
151～
200
件表示中 / 2192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 | 574,000円 | +2.7% | -9.5% | 0.00% | 41.24倍 | 2.69倍 |
|
ヒューテックノオリンと名糖運輸が統合。ＴＯＢでＳＧＨＤの完全子会社に。２４年１０月上場廃止 |
| ＡＺ－ＣＯＭ丸 | 114,000円 | +20.9% | +20.7% | 2.81% | 13.98倍 | 2.79倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
| 福山運 | 380,500円 | +4.8% | +4.1% | 1.84% | 13.60倍 | 0.52倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| 富士急 | 258,400円 | +5.5% | +5.8% | 1.12% | 27.44倍 | 4.38倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| 鴻池運輸 | 242,400円 | +7.9% | +5.7% | 2.89% | 10.72倍 | 0.97倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の二本柱 |
市場注目の銘柄
チャート関連のコラム
