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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,331.5 | 1,371 | 1,331.5 | 1,361.5 | +19.5 | +1.5% | 21,400 |
| 2018/05/07 | 1,324.5 | 1,342 | 1,294 | 1,342 | +30.5 | +2.3% | 19,800 |
| 2018/05/02 | 1,286.5 | 1,321 | 1,267 | 1,311.5 | +37 | +2.9% | 29,600 |
| 2018/05/01 | 1,276.5 | 1,285 | 1,260.5 | 1,274.5 | -2.5 | -0.2% | 19,200 |
| 2018/04/27 | 1,261 | 1,282 | 1,259 | 1,277 | +26.5 | +2.1% | 18,600 |
| 2018/04/26 | 1,255.5 | 1,263 | 1,250.5 | 1,250.5 | -4.5 | -0.4% | 9,200 |
| 2018/04/25 | 1,250.5 | 1,273.5 | 1,250.5 | 1,255 | -17.5 | -1.4% | 17,600 |
| 2018/04/24 | 1,255 | 1,299 | 1,255 | 1,272.5 | +20.5 | +1.6% | 22,400 |
| 2018/04/23 | 1,298.5 | 1,307.5 | 1,251 | 1,252 | -26 | -2% | 11,800 |
| 2018/04/20 | 1,224.5 | 1,278 | 1,214.5 | 1,278 | +53 | +4.3% | 29,800 |
| 2018/04/19 | 1,232 | 1,232 | 1,213 | 1,225 | -0.5 | ±0% | 9,000 |
| 2018/04/18 | 1,186 | 1,240 | 1,186 | 1,225.5 | +14.5 | +1.2% | 20,800 |
| 2018/04/17 | 1,190 | 1,215 | 1,136 | 1,211 | +9 | +0.7% | 43,800 |
| 2018/04/16 | 1,236 | 1,236 | 1,194 | 1,202 | -39.5 | -3.2% | 28,600 |
| 2018/04/13 | 1,248.5 | 1,248.5 | 1,229.5 | 1,241.5 | -1.5 | -0.1% | 17,600 |
| 2018/04/12 | 1,256 | 1,279.5 | 1,230.5 | 1,243 | -18 | -1.4% | 29,400 |
| 2018/04/11 | 1,296.5 | 1,296.5 | 1,245.5 | 1,261 | -10.5 | -0.8% | 33,400 |
| 2018/04/10 | 1,268.5 | 1,289.5 | 1,252.5 | 1,271.5 | +16.5 | +1.3% | 15,000 |
| 2018/04/09 | 1,272 | 1,296.5 | 1,252.5 | 1,255 | -25 | -2% | 23,600 |
| 2018/04/06 | 1,298 | 1,334.5 | 1,277.5 | 1,280 | -31 | -2.4% | 14,600 |
| 2018/04/05 | 1,330.5 | 1,365.5 | 1,301.5 | 1,311 | -9.5 | -0.7% | 36,600 |
| 2018/04/04 | 1,284.5 | 1,350 | 1,270 | 1,320.5 | +51.5 | +4.1% | 70,400 |
| 2018/04/03 | 1,255 | 1,279 | 1,250.5 | 1,269 | -12.5 | -1% | 14,600 |
| 2018/04/02 | 1,305 | 1,329 | 1,280.5 | 1,281.5 | -5 | -0.4% | 35,000 |
| 2018/03/30 | 1,327 | 1,327 | 1,283 | 1,286.5 | +20.5 | +1.6% | 57,800 |
| 2018/03/29 | 1,290 | 1,318 | 1,264 | 1,266 | -30 | -2.3% | 45,400 |
| 2018/03/28 | 1,302.5 | 1,326 | 1,289.5 | 1,296 | -31.5 | -2.4% | 23,800 |
| 2018/03/27 | 1,335 | 1,350 | 1,315 | 1,327.5 | +10 | +0.8% | 26,400 |
| 2018/03/26 | 1,250.5 | 1,317.5 | 1,230 | 1,317.5 | +42 | +3.3% | 46,400 |
| 2018/03/23 | 1,282 | 1,308.5 | 1,251.5 | 1,275.5 | -49.5 | -3.7% | 76,400 |
| 2018/03/22 | 1,310.5 | 1,340 | 1,309.5 | 1,325 | +9 | +0.7% | 31,800 |
| 2018/03/20 | 1,309 | 1,371.5 | 1,301.5 | 1,316 | -18 | -1.3% | 62,600 |
| 2018/03/19 | 1,443.5 | 1,443.5 | 1,334 | 1,334 | -109.5 | -7.6% | 72,800 |
| 2018/03/16 | 1,492.5 | 1,493 | 1,443.5 | 1,443.5 | -64 | -4.2% | 37,400 |
| 2018/03/15 | 1,435.5 | 1,507.5 | 1,420 | 1,507.5 | +54 | +3.7% | 94,400 |
| 2018/03/14 | 1,460 | 1,468 | 1,447.5 | 1,453.5 | -31.5 | -2.1% | 41,800 |
| 2018/03/13 | 1,438 | 1,490.5 | 1,423 | 1,485 | +62.5 | +4.4% | 115,400 |
| 2018/03/12 | 1,360 | 1,439.5 | 1,360 | 1,422.5 | +76 | +5.6% | 89,200 |
| 2018/03/09 | 1,371.5 | 1,371.5 | 1,327.5 | 1,346.5 | ±0 | ±0% | 51,400 |
| 2018/03/08 | 1,294 | 1,347.5 | 1,294 | 1,346.5 | +53 | +4.1% | 28,000 |
| 2018/03/07 | 1,306 | 1,325 | 1,249 | 1,293.5 | -12.5 | -1% | 45,400 |
| 2018/03/06 | 1,319.5 | 1,332.5 | 1,295.5 | 1,306 | +36 | +2.8% | 52,400 |
| 2018/03/05 | 1,380 | 1,380 | 1,241.5 | 1,270 | -107 | -7.8% | 74,400 |
| 2018/03/02 | 1,329 | 1,386.5 | 1,316 | 1,377 | -4.5 | -0.3% | 46,600 |
| 2018/03/01 | 1,405 | 1,405 | 1,359 | 1,381.5 | -27 | -1.9% | 40,200 |
| 2018/02/28 | 1,413.5 | 1,449 | 1,385 | 1,408.5 | -5 | -0.4% | 35,800 |
| 2018/02/27 | 1,449 | 1,449 | 1,410.5 | 1,413.5 | -30 | -2.1% | 27,600 |
| 2018/02/26 | 1,465 | 1,487.5 | 1,375 | 1,443.5 | -18 | -1.2% | 81,800 |
| 2018/02/23 | 1,545 | 1,545 | 1,455.5 | 1,461.5 | -46 | -3.1% | 73,000 |
| 2018/02/22 | 1,472.5 | 1,510 | 1,460 | 1,507.5 | +60 | +4.1% | 123,800 |
1601～
1650
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
