ファイズ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,129 | 1,129 | 1,086 | 1,096 | -39 | -3.4% | 54,200 |
| 2024/05/01 | 1,162 | 1,176 | 1,129 | 1,135 | -10 | -0.9% | 29,600 |
| 2024/04/30 | 1,159 | 1,160 | 1,140 | 1,145 | +16 | +1.4% | 25,700 |
| 2024/04/26 | 1,137 | 1,142 | 1,120 | 1,129 | -14 | -1.2% | 32,800 |
| 2024/04/25 | 1,153 | 1,158 | 1,138 | 1,143 | -21 | -1.8% | 16,300 |
| 2024/04/24 | 1,176 | 1,176 | 1,153 | 1,164 | +3 | +0.3% | 10,700 |
| 2024/04/23 | 1,174 | 1,176 | 1,151 | 1,161 | +17 | +1.5% | 18,300 |
| 2024/04/22 | 1,122 | 1,144 | 1,114 | 1,144 | +33 | +3% | 24,900 |
| 2024/04/19 | 1,141 | 1,141 | 1,093 | 1,111 | -32 | -2.8% | 59,100 |
| 2024/04/18 | 1,171 | 1,176 | 1,138 | 1,143 | -37 | -3.1% | 47,800 |
| 2024/04/17 | 1,223 | 1,231 | 1,176 | 1,180 | -49 | -4% | 38,700 |
| 2024/04/16 | 1,263 | 1,263 | 1,215 | 1,229 | -40 | -3.2% | 37,800 |
| 2024/04/15 | 1,272 | 1,288 | 1,260 | 1,269 | +6 | +0.5% | 30,400 |
| 2024/04/12 | 1,248 | 1,276 | 1,238 | 1,263 | +15 | +1.2% | 19,900 |
| 2024/04/11 | 1,231 | 1,248 | 1,223 | 1,248 | +8 | +0.6% | 19,300 |
| 2024/04/10 | 1,258 | 1,277 | 1,240 | 1,240 | -18 | -1.4% | 20,900 |
| 2024/04/09 | 1,302 | 1,302 | 1,258 | 1,258 | -14 | -1.1% | 15,100 |
| 2024/04/08 | 1,306 | 1,315 | 1,270 | 1,272 | -31 | -2.4% | 25,700 |
| 2024/04/05 | 1,244 | 1,303 | 1,244 | 1,303 | +50 | +4% | 61,200 |
| 2024/04/04 | 1,240 | 1,266 | 1,221 | 1,253 | +27 | +2.2% | 44,300 |
| 2024/04/03 | 1,220 | 1,249 | 1,213 | 1,226 | -13 | -1% | 25,400 |
| 2024/04/02 | 1,234 | 1,263 | 1,224 | 1,239 | -6 | -0.5% | 32,000 |
| 2024/04/01 | 1,280 | 1,290 | 1,226 | 1,245 | -47 | -3.6% | 58,600 |
| 2024/03/29 | 1,300 | 1,314 | 1,273 | 1,292 | +32 | +2.5% | 90,900 |
| 2024/03/28 | 1,231 | 1,285 | 1,230 | 1,260 | +45 | +3.7% | 104,200 |
| 2024/03/27 | 1,231 | 1,235 | 1,205 | 1,215 | -17 | -1.4% | 56,500 |
| 2024/03/26 | 1,175 | 1,236 | 1,175 | 1,232 | +58 | +4.9% | 117,300 |
| 2024/03/25 | 1,174 | 1,193 | 1,165 | 1,174 | ±0 | ±0% | 49,800 |
| 2024/03/22 | 1,171 | 1,187 | 1,155 | 1,174 | +13 | +1.1% | 52,800 |
| 2024/03/21 | 1,171 | 1,171 | 1,153 | 1,161 | ±0 | ±0% | 27,300 |
| 2024/03/19 | 1,130 | 1,163 | 1,127 | 1,161 | +27 | +2.4% | 42,100 |
| 2024/03/18 | 1,125 | 1,142 | 1,115 | 1,134 | +9 | +0.8% | 25,100 |
| 2024/03/15 | 1,128 | 1,129 | 1,101 | 1,125 | +6 | +0.5% | 26,100 |
| 2024/03/14 | 1,090 | 1,129 | 1,090 | 1,119 | +24 | +2.2% | 20,800 |
| 2024/03/13 | 1,133 | 1,133 | 1,095 | 1,095 | -33 | -2.9% | 57,900 |
| 2024/03/12 | 1,142 | 1,143 | 1,117 | 1,128 | -25 | -2.2% | 65,400 |
| 2024/03/11 | 1,180 | 1,196 | 1,141 | 1,153 | -33 | -2.8% | 61,100 |
| 2024/03/08 | 1,190 | 1,202 | 1,172 | 1,186 | ±0 | ±0% | 27,600 |
| 2024/03/07 | 1,211 | 1,224 | 1,186 | 1,186 | -9 | -0.8% | 39,500 |
| 2024/03/06 | 1,174 | 1,199 | 1,172 | 1,195 | +15 | +1.3% | 34,300 |
| 2024/03/05 | 1,163 | 1,190 | 1,152 | 1,180 | +17 | +1.5% | 36,600 |
| 2024/03/04 | 1,178 | 1,197 | 1,156 | 1,163 | -14 | -1.2% | 62,200 |
| 2024/03/01 | 1,192 | 1,199 | 1,173 | 1,177 | -12 | -1% | 36,700 |
| 2024/02/29 | 1,213 | 1,213 | 1,181 | 1,189 | -23 | -1.9% | 42,600 |
| 2024/02/28 | 1,210 | 1,240 | 1,206 | 1,212 | +3 | +0.2% | 52,500 |
| 2024/02/27 | 1,208 | 1,220 | 1,195 | 1,209 | -2 | -0.2% | 51,100 |
| 2024/02/26 | 1,245 | 1,251 | 1,210 | 1,211 | -40 | -3.2% | 72,400 |
| 2024/02/22 | 1,287 | 1,287 | 1,247 | 1,251 | -12 | -1% | 56,600 |
| 2024/02/21 | 1,290 | 1,296 | 1,262 | 1,263 | -42 | -3.2% | 59,500 |
| 2024/02/20 | 1,303 | 1,336 | 1,297 | 1,305 | +5 | +0.4% | 74,100 |
1～
50
件表示中 / 1742件
類似銘柄と比較する
現在ご覧いただいている「ファイズ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 |
|---|---|---|---|---|---|---|---|---|
| ファイズＨＤ | 109,600円 | +18.3% | +16.0% | 2.92% | 12.78倍 | 3.96倍 |
|
ＥＣ向けに物流センター運営やスタッフ派遣、拠点間輸送、宅配など展開。アマゾンが最大顧客 |
| エージーピー | 90,000円 | +16.3% | +91.4% | 3.89% | 19.28倍 | 1.30倍 |
|
駐機中の航空機に電力供給。幹線空港の固定式電源でほぼ独占。空港・物流施設の整備にも注力 |
| 東陽倉 | 152,100円 | +1.2% | -6.6% | 3.62% | 8.85倍 | 0.48倍 |
|
中部圏地盤の有力倉庫。工業品から食品まで取り扱い多彩。不動産事業、国際物流も手がける |
| 東洋埠頭 | 133,800円 | -5.5% | -24.2% | 4.11% | 9.92倍 | 0.40倍 |
|
埠頭会社最大手で特殊倉庫のパイオニア。精緻な保管仕様誇る。輸入青果物強い。国際物流注力 |
| 杉村倉 | 57,700円 | +1.4% | +0.4% | 1.73% | 10.72倍 | 0.59倍 |
|
関西倉庫業の老舗、流通加工や運送も。不動産賃貸、ゴルフ練習場など併営。野村ＨＤグループ |
市場注目の銘柄
チャート関連のコラム
