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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,126 | 1,158 | 1,123 | 1,152 | +38 | +3.4% | 43,900 |
| 2024/06/26 | 1,136 | 1,136 | 1,110 | 1,114 | -21 | -1.9% | 16,000 |
| 2024/06/25 | 1,128 | 1,148 | 1,109 | 1,135 | +29 | +2.6% | 34,500 |
| 2024/06/24 | 1,144 | 1,144 | 1,087 | 1,106 | -10 | -0.9% | 40,300 |
| 2024/06/21 | 1,100 | 1,118 | 1,100 | 1,116 | +16 | +1.5% | 25,300 |
| 2024/06/20 | 1,074 | 1,100 | 1,073 | 1,100 | +47 | +4.5% | 37,800 |
| 2024/06/19 | 1,058 | 1,062 | 1,048 | 1,053 | +5 | +0.5% | 13,800 |
| 2024/06/18 | 1,053 | 1,060 | 1,044 | 1,048 | +1 | +0.1% | 12,800 |
| 2024/06/17 | 1,033 | 1,059 | 1,033 | 1,047 | +15 | +1.5% | 20,700 |
| 2024/06/14 | 1,020 | 1,041 | 1,015 | 1,032 | +21 | +2.1% | 15,800 |
| 2024/06/13 | 1,047 | 1,047 | 1,011 | 1,011 | -26 | -2.5% | 22,700 |
| 2024/06/12 | 1,040 | 1,064 | 1,033 | 1,037 | +4 | +0.4% | 17,200 |
| 2024/06/11 | 1,045 | 1,045 | 985 | 1,033 | -19 | -1.8% | 95,600 |
| 2024/06/10 | 1,055 | 1,071 | 1,050 | 1,052 | ±0 | ±0% | 25,600 |
| 2024/06/07 | 1,048 | 1,058 | 1,043 | 1,052 | +12 | +1.2% | 18,800 |
| 2024/06/06 | 1,027 | 1,050 | 1,027 | 1,040 | +12 | +1.2% | 23,200 |
| 2024/06/05 | 1,045 | 1,045 | 1,023 | 1,028 | -4 | -0.4% | 10,600 |
| 2024/06/04 | 1,035 | 1,055 | 1,032 | 1,032 | -2 | -0.2% | 34,100 |
| 2024/06/03 | 1,034 | 1,034 | 1,017 | 1,034 | +13 | +1.3% | 23,400 |
| 2024/05/31 | 1,012 | 1,031 | 1,011 | 1,021 | +20 | +2% | 30,200 |
| 2024/05/30 | 993 | 1,014 | 991 | 1,001 | +9 | +0.9% | 30,600 |
| 2024/05/29 | 997 | 1,013 | 987 | 992 | +7 | +0.7% | 34,000 |
| 2024/05/28 | 982 | 999 | 982 | 985 | -2 | -0.2% | 22,600 |
| 2024/05/27 | 986 | 990 | 975 | 987 | -3 | -0.3% | 32,900 |
| 2024/05/24 | 985 | 998 | 984 | 990 | -4 | -0.4% | 21,500 |
| 2024/05/23 | 1,005 | 1,006 | 987 | 994 | -11 | -1.1% | 35,400 |
| 2024/05/22 | 1,007 | 1,010 | 999 | 1,005 | -2 | -0.2% | 13,600 |
| 2024/05/21 | 1,006 | 1,010 | 996 | 1,007 | +2 | +0.2% | 20,700 |
| 2024/05/20 | 1,011 | 1,018 | 1,005 | 1,005 | -6 | -0.6% | 14,100 |
| 2024/05/17 | 1,016 | 1,025 | 1,011 | 1,011 | -6 | -0.6% | 12,500 |
| 2024/05/16 | 1,020 | 1,028 | 996 | 1,017 | -18 | -1.7% | 36,500 |
| 2024/05/15 | 1,039 | 1,039 | 1,019 | 1,035 | -4 | -0.4% | 28,400 |
| 2024/05/14 | 1,010 | 1,040 | 1,008 | 1,039 | +45 | +4.5% | 50,200 |
| 2024/05/13 | 1,011 | 1,039 | 989 | 994 | -18 | -1.8% | 91,600 |
| 2024/05/10 | 1,030 | 1,054 | 1,012 | 1,012 | -100 | -9% | 151,800 |
| 2024/05/09 | 1,134 | 1,135 | 1,090 | 1,112 | -18 | -1.6% | 45,900 |
| 2024/05/08 | 1,135 | 1,150 | 1,123 | 1,130 | +10 | +0.9% | 25,900 |
| 2024/05/07 | 1,110 | 1,125 | 1,100 | 1,120 | +24 | +2.2% | 34,200 |
| 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 |
101～
150
件表示中 / 1880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 | 97,500円 | +15.4% | +12.8% | 2.67% | 11.17倍 | 2.97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 |
| ケイヒン | 194,500円 | +7.5% | +0.4% | 3.60% | 6.05倍 | 0.44倍 |
|
総合物流準大手。中古車輸出強い。通販流通センター受託も。米国大手ＢＤＰと連携し海外強化 |
| 東陽倉 | 147,200円 | +4.0% | -1.1% | 4.08% | 7.96倍 | 0.43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 |
| 杉村倉 | 61,100円 | +1.4% | +0.4% | 1.64% | 11.36倍 | 0.61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 |
| 東洋埠頭 | 125,300円 | +0.9% | +4.2% | 4.39% | 9.29倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
