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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,212 | 1,225.5 | 1,120.5 | 1,149.5 | -50.5 | -4.2% | 114,600 |
| 2017/12/05 | 1,250 | 1,287 | 1,187 | 1,200 | -17.5 | -1.4% | 198,400 |
| 2017/12/04 | 1,150 | 1,217.5 | 1,150 | 1,217.5 | +82 | +7.2% | 111,800 |
| 2017/12/01 | 1,100 | 1,145 | 1,083.5 | 1,135.5 | +45.5 | +4.2% | 62,800 |
| 2017/11/30 | 1,098 | 1,098 | 1,080 | 1,090 | -8 | -0.7% | 39,200 |
| 2017/11/29 | 1,105 | 1,106 | 1,086.5 | 1,098 | -11.5 | -1% | 43,600 |
| 2017/11/28 | 1,121 | 1,122.5 | 1,105.5 | 1,109.5 | -14 | -1.2% | 37,400 |
| 2017/11/27 | 1,123 | 1,137 | 1,121 | 1,123.5 | +4.5 | +0.4% | 46,800 |
| 2017/11/24 | 1,105.5 | 1,137.5 | 1,105 | 1,119 | +6.5 | +0.6% | 46,000 |
| 2017/11/22 | 1,126 | 1,131.5 | 1,110 | 1,112.5 | -18.5 | -1.6% | 36,600 |
| 2017/11/21 | 1,140.5 | 1,149.5 | 1,127.5 | 1,131 | -8.5 | -0.7% | 20,200 |
| 2017/11/20 | 1,129 | 1,141.5 | 1,120 | 1,139.5 | +11.5 | +1% | 23,000 |
| 2017/11/17 | 1,100 | 1,145 | 1,100 | 1,128 | +25.5 | +2.3% | 34,400 |
| 2017/11/16 | 1,095.5 | 1,122 | 1,080 | 1,102.5 | -5 | -0.5% | 69,800 |
| 2017/11/15 | 1,187.5 | 1,187.5 | 1,085 | 1,107.5 | -93 | -7.7% | 118,800 |
| 2017/11/14 | 1,235.5 | 1,244.5 | 1,200 | 1,200.5 | -51.5 | -4.1% | 51,200 |
| 2017/11/13 | 1,240.5 | 1,257.5 | 1,225.5 | 1,252 | +12 | +1% | 32,600 |
| 2017/11/10 | 1,250.5 | 1,275 | 1,240 | 1,240 | -49.5 | -3.8% | 84,000 |
| 2017/11/09 | 1,286 | 1,294 | 1,280 | 1,289.5 | +0.5 | ±0% | 89,200 |
| 2017/11/08 | 1,292 | 1,297.5 | 1,288 | 1,289 | -4 | -0.3% | 69,600 |
| 2017/11/07 | 1,300 | 1,322 | 1,292.5 | 1,293 | -6.5 | -0.5% | 60,000 |
| 2017/11/06 | 1,350 | 1,350 | 1,295 | 1,299.5 | -11.5 | -0.9% | 88,600 |
| 2017/11/02 | 1,350.5 | 1,358.5 | 1,307.5 | 1,311 | -28 | -2.1% | 49,600 |
| 2017/11/01 | 1,375 | 1,377.5 | 1,327.5 | 1,339 | -11 | -0.8% | 67,600 |
| 2017/10/31 | 1,316 | 1,350 | 1,297.5 | 1,350 | +32.5 | +2.5% | 53,600 |
| 2017/10/30 | 1,275 | 1,322.5 | 1,270 | 1,317.5 | +62.5 | +5% | 77,000 |
| 2017/10/27 | 1,259 | 1,276.5 | 1,251.5 | 1,255 | -5 | -0.4% | 46,400 |
| 2017/10/26 | 1,277 | 1,277 | 1,250 | 1,260 | -12 | -0.9% | 16,000 |
| 2017/10/25 | 1,282.5 | 1,285.5 | 1,246.5 | 1,272 | -14 | -1.1% | 41,000 |
| 2017/10/24 | 1,224 | 1,319 | 1,222 | 1,286 | +54.5 | +4.4% | 64,200 |
| 2017/10/23 | 1,247.5 | 1,249 | 1,230 | 1,231.5 | -10 | -0.8% | 38,800 |
| 2017/10/20 | 1,265.5 | 1,272.5 | 1,229 | 1,241.5 | -24 | -1.9% | 47,000 |
| 2017/10/19 | 1,265 | 1,281.5 | 1,261.5 | 1,265.5 | -18 | -1.4% | 25,200 |
| 2017/10/18 | 1,272.5 | 1,297.5 | 1,272.5 | 1,283.5 | +7 | +0.5% | 15,400 |
| 2017/10/17 | 1,297.5 | 1,297.5 | 1,272 | 1,276.5 | -22 | -1.7% | 11,400 |
| 2017/10/16 | 1,288 | 1,314 | 1,273.5 | 1,298.5 | +10.5 | +0.8% | 22,800 |
| 2017/10/13 | 1,292.5 | 1,299.5 | 1,271.5 | 1,288 | -4 | -0.3% | 30,400 |
| 2017/10/12 | 1,310.5 | 1,316 | 1,286 | 1,292 | -18 | -1.4% | 33,600 |
| 2017/10/11 | 1,340.5 | 1,342.5 | 1,301 | 1,310 | -15 | -1.1% | 21,400 |
| 2017/10/10 | 1,312.5 | 1,325 | 1,293.5 | 1,325 | +21.5 | +1.6% | 25,600 |
| 2017/10/06 | 1,300 | 1,315 | 1,297.5 | 1,303.5 | +2.5 | +0.2% | 38,600 |
| 2017/10/05 | 1,386 | 1,386 | 1,300.5 | 1,301 | -83.5 | -6% | 84,800 |
| 2017/10/04 | 1,410 | 1,412.5 | 1,365.5 | 1,384.5 | -28 | -2% | 45,200 |
| 2017/10/03 | 1,432.5 | 1,432.5 | 1,402.5 | 1,412.5 | -9.5 | -0.7% | 25,200 |
| 2017/10/02 | 1,430 | 1,430 | 1,401.5 | 1,422 | +12 | +0.9% | 18,600 |
| 2017/09/29 | 1,445 | 1,450 | 1,410 | 1,410 | -32.5 | -2.3% | 26,000 |
| 2017/09/28 | 1,466.5 | 1,467.5 | 1,414 | 1,442.5 | +38.5 | +2.7% | 32,000 |
| 2017/09/27 | 1,410.5 | 1,422 | 1,400 | 1,404 | -26 | -1.8% | 21,600 |
| 2017/09/26 | 1,490 | 1,490 | 1,415 | 1,430 | -50 | -3.4% | 54,800 |
| 2017/09/25 | 1,500 | 1,512.5 | 1,480 | 1,480 | -35 | -2.3% | 32,000 |
1701～
1750
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
