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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 886 | 908 | 870 | 901 | ±0 | ±0% | 32,300 |
| 2024/08/20 | 865 | 903 | 865 | 901 | +51 | +6% | 21,800 |
| 2024/08/19 | 875 | 885 | 849 | 850 | -21 | -2.4% | 29,100 |
| 2024/08/16 | 876 | 883 | 867 | 871 | +10 | +1.2% | 24,700 |
| 2024/08/15 | 865 | 880 | 854 | 861 | -5 | -0.6% | 21,300 |
| 2024/08/14 | 858 | 871 | 852 | 866 | +16 | +1.9% | 17,200 |
| 2024/08/13 | 810 | 866 | 810 | 850 | +41 | +5.1% | 40,500 |
| 2024/08/09 | 815 | 826 | 799 | 809 | +9 | +1.1% | 21,100 |
| 2024/08/08 | 797 | 833 | 780 | 800 | -15 | -1.8% | 45,900 |
| 2024/08/07 | 783 | 858 | 762 | 815 | +47 | +6.1% | 60,500 |
| 2024/08/06 | 791 | 827 | 756 | 768 | +7 | +0.9% | 92,300 |
| 2024/08/05 | 820 | 832 | 760 | 761 | -149 | -16.4% | 143,700 |
| 2024/08/02 | 907 | 951 | 853 | 910 | -147 | -13.9% | 197,300 |
| 2024/08/01 | 1,084 | 1,084 | 1,034 | 1,057 | -32 | -2.9% | 51,200 |
| 2024/07/31 | 1,059 | 1,089 | 1,043 | 1,089 | +41 | +3.9% | 37,900 |
| 2024/07/30 | 1,061 | 1,070 | 1,048 | 1,048 | -12 | -1.1% | 40,700 |
| 2024/07/29 | 1,066 | 1,075 | 1,046 | 1,060 | +19 | +1.8% | 29,200 |
| 2024/07/26 | 1,035 | 1,059 | 1,025 | 1,041 | +13 | +1.3% | 24,000 |
| 2024/07/25 | 1,050 | 1,068 | 1,022 | 1,028 | -35 | -3.3% | 39,400 |
| 2024/07/24 | 1,062 | 1,072 | 1,055 | 1,063 | ±0 | ±0% | 14,600 |
| 2024/07/23 | 1,073 | 1,083 | 1,051 | 1,063 | -9 | -0.8% | 12,800 |
| 2024/07/22 | 1,104 | 1,112 | 1,060 | 1,072 | -32 | -2.9% | 33,100 |
| 2024/07/19 | 1,126 | 1,126 | 1,097 | 1,104 | -12 | -1.1% | 10,100 |
| 2024/07/18 | 1,125 | 1,125 | 1,103 | 1,116 | -5 | -0.4% | 11,300 |
| 2024/07/17 | 1,130 | 1,142 | 1,121 | 1,121 | -6 | -0.5% | 11,200 |
| 2024/07/16 | 1,143 | 1,147 | 1,126 | 1,127 | -16 | -1.4% | 24,300 |
| 2024/07/12 | 1,124 | 1,150 | 1,124 | 1,143 | +11 | +1% | 20,200 |
| 2024/07/11 | 1,112 | 1,140 | 1,112 | 1,132 | +17 | +1.5% | 14,500 |
| 2024/07/10 | 1,121 | 1,123 | 1,094 | 1,115 | -1 | -0.1% | 21,800 |
| 2024/07/09 | 1,106 | 1,119 | 1,101 | 1,116 | -1 | -0.1% | 39,400 |
| 2024/07/08 | 1,130 | 1,141 | 1,117 | 1,117 | -10 | -0.9% | 15,200 |
| 2024/07/05 | 1,135 | 1,140 | 1,119 | 1,127 | +11 | +1% | 28,400 |
| 2024/07/04 | 1,085 | 1,117 | 1,083 | 1,116 | +37 | +3.4% | 35,700 |
| 2024/07/03 | 1,084 | 1,097 | 1,076 | 1,079 | -5 | -0.5% | 15,100 |
| 2024/07/02 | 1,102 | 1,115 | 1,084 | 1,084 | -18 | -1.6% | 17,800 |
| 2024/07/01 | 1,123 | 1,126 | 1,102 | 1,102 | -19 | -1.7% | 12,400 |
| 2024/06/28 | 1,147 | 1,154 | 1,121 | 1,121 | -31 | -2.7% | 18,900 |
| 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 |
151～
200
件表示中 / 1967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 | 90,500円 | +15.4% | +12.8% | 2.87% | 10.37倍 | 2.76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 |
| 杉村倉 | 70,900円 | +1.4% | +0.4% | 2.12% | 13.18倍 | 0.71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 |
| 東陽倉 | 139,300円 | +4.0% | -1.1% | 4.31% | 7.53倍 | 0.41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 | 125,900円 | +0.9% | +4.2% | 4.37% | 9.33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 |
| 東海運 | 30,500円 | +4.6% | +403.3% | 2.30% | 14.97倍 | 0.50倍 |
|
太平洋セメント系。アジア船ターミナル業務が主柱。ロシアへの国際輸送に強み。トマト栽培も |
市場注目の銘柄
チャート関連のコラム
