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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 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 |
| 2023/09/27 | 1,393 | 1,435 | 1,374 | 1,424 | +29 | +2.1% | 29,600 |
| 2023/09/26 | 1,437 | 1,437 | 1,392 | 1,395 | -32 | -2.2% | 18,000 |
| 2023/09/25 | 1,414 | 1,430 | 1,391 | 1,427 | +28 | +2% | 15,300 |
| 2023/09/22 | 1,395 | 1,423 | 1,395 | 1,399 | ±0 | ±0% | 15,800 |
| 2023/09/21 | 1,400 | 1,428 | 1,390 | 1,399 | -1 | -0.1% | 14,400 |
| 2023/09/20 | 1,442 | 1,442 | 1,392 | 1,400 | -49 | -3.4% | 19,900 |
| 2023/09/19 | 1,465 | 1,465 | 1,419 | 1,449 | -30 | -2% | 15,100 |
| 2023/09/15 | 1,425 | 1,502 | 1,420 | 1,479 | +67 | +4.7% | 49,900 |
| 2023/09/14 | 1,400 | 1,418 | 1,390 | 1,412 | +16 | +1.1% | 12,600 |
| 2023/09/13 | 1,413 | 1,413 | 1,380 | 1,396 | -17 | -1.2% | 10,200 |
| 2023/09/12 | 1,389 | 1,413 | 1,389 | 1,413 | +36 | +2.6% | 5,900 |
201～
250
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
