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 |
|---|---|---|---|---|---|---|---|
| 2017/05/24 | 1,935 | 2,020 | 1,910 | 2,020 | +90 | +4.7% | 382,400 |
| 2017/05/23 | 1,960 | 1,980 | 1,910 | 1,930 | -50 | -2.5% | 341,200 |
| 2017/05/22 | 2,032.5 | 2,032.5 | 1,977.5 | 1,980 | -15 | -0.8% | 173,200 |
| 2017/05/19 | 2,030 | 2,070 | 1,995 | 1,995 | -5 | -0.3% | 406,000 |
| 2017/05/18 | 1,962.5 | 2,022.5 | 1,955 | 2,000 | -37.5 | -1.8% | 356,000 |
| 2017/05/17 | 1,942.5 | 2,045 | 1,905 | 2,037.5 | +112.5 | +5.8% | 779,600 |
| 2017/05/16 | 1,980 | 1,982.5 | 1,915 | 1,925 | -67.5 | -3.4% | 376,800 |
| 2017/05/15 | 2,035 | 2,050 | 1,890 | 1,992.5 | -52.5 | -2.6% | 640,000 |
| 2017/05/12 | 2,050 | 2,110 | 2,005 | 2,045 | ±0 | ±0% | 776,400 |
| 2017/05/11 | 2,102.5 | 2,132.5 | 2,017.5 | 2,045 | -42.5 | -2% | 1,009,200 |
| 2017/05/10 | 2,100 | 2,147.5 | 2,055 | 2,087.5 | -25 | -1.2% | 1,488,000 |
| 2017/05/09 | 2,025 | 2,232.5 | 1,987.5 | 2,112.5 | +90 | +4.4% | 6,600,800 |
| 2017/05/08 | 2,020 | 2,082.5 | 1,952.5 | 2,022.5 | +75 | +3.9% | 2,805,600 |
| 2017/05/02 | 2,000 | 2,100 | 1,872.5 | 1,947.5 | +2.5 | +0.1% | 5,192,400 |
| 2017/05/01 | 1,795 | 1,967.5 | 1,787.5 | 1,945 | +177.5 | +10% | 3,300,800 |
| 2017/04/28 | 1,752.5 | 1,780 | 1,677.5 | 1,767.5 | +10 | +0.6% | 514,000 |
| 2017/04/27 | 1,825 | 1,837.5 | 1,757.5 | 1,757.5 | ±0 | ±0% | 679,200 |
| 2017/04/26 | 1,827.5 | 1,867.5 | 1,742.5 | 1,757.5 | -30 | -1.7% | 1,260,800 |
| 2017/04/25 | 1,625 | 1,792.5 | 1,622.5 | 1,787.5 | +175 | +10.9% | 1,702,800 |
| 2017/04/24 | 1,697.5 | 1,712.5 | 1,612.5 | 1,612.5 | -137.5 | -7.9% | 547,600 |
| 2017/04/21 | 1,875 | 1,875 | 1,727.5 | 1,750 | -70 | -3.8% | 933,600 |
| 2017/04/20 | 1,875 | 1,927.5 | 1,765 | 1,820 | -30 | -1.6% | 2,542,000 |
| 2017/04/19 | 1,737.5 | 1,862.5 | 1,730 | 1,850 | +160 | +9.5% | 4,983,600 |
| 2017/04/18 | 1,595 | 1,722.5 | 1,557.5 | 1,690 | +217.5 | +14.8% | 4,465,200 |
| 2017/04/17 | 1,425 | 1,530 | 1,402.5 | 1,472.5 | +72.5 | +5.2% | 2,608,800 |
| 2017/04/14 | 1,625 | 1,675 | 1,400 | 1,400 | -250 | -15.2% | 1,882,000 |
| 2017/04/13 | 1,525 | 1,715 | 1,522.5 | 1,650 | +60 | +3.8% | 2,170,400 |
| 2017/04/12 | 1,805 | 1,812.5 | 1,565 | 1,590 | -297.5 | -15.8% | 3,084,400 |
| 2017/04/11 | 1,950 | 2,012.5 | 1,867.5 | 1,887.5 | -175 | -8.5% | 2,755,600 |
| 2017/04/10 | 1,952.5 | 2,092.5 | 1,912.5 | 2,062.5 | +200 | +10.7% | 6,498,800 |
| 2017/04/07 | 1,942.5 | 1,942.5 | 1,750 | 1,862.5 | +170 | +10% | 6,434,400 |
| 2017/04/06 | 1,950 | 2,032.5 | 1,692.5 | 1,692.5 | -232.5 | -12.1% | 11,562,800 |
| 2017/04/05 | 1,762.5 | 2,050 | 1,705 | 1,925 | +125 | +6.9% | 10,993,600 |
| 2017/04/04 | 1,542.5 | 1,800 | 1,495 | 1,800 | +250 | +16.1% | 8,663,600 |
| 2017/04/03 | 1,650 | 1,775 | 1,500 | 1,550 | +25 | +1.6% | 6,773,600 |
| 2017/03/31 | 1,425 | 1,525 | 1,375 | 1,525 | +250 | +19.6% | 1,930,400 |
| 2017/03/30 | 1,138.8 | 1,275 | 1,120 | 1,275 | +176.2 | +16% | 3,565,600 |
| 2017/03/29 | 1,046.3 | 1,106.3 | 1,035 | 1,098.8 | +57.5 | +5.5% | 657,600 |
| 2017/03/28 | 1,037.5 | 1,110 | 1,001.3 | 1,041.3 | +8.8 | +0.9% | 968,800 |
| 2017/03/27 | 1,025 | 1,103.8 | 970 | 1,032.5 | -8.8 | -0.8% | 986,800 |
| 2017/03/24 | 1,045 | 1,095 | 990 | 1,041.3 | -25 | -2.3% | 1,476,400 |
| 2017/03/23 | 1,095 | 1,196.3 | 1,033.8 | 1,066.3 | +41.3 | +4% | 8,120,800 |
| 2017/03/22 | 825 | 1,025 | 825 | 1,025 | +175 | +20.6% | 4,280,400 |
| 2017/03/21 | 918.8 | 950 | 825 | 850 | -67.5 | -7.4% | 966,400 |
| 2017/03/17 | 917.5 | 1,040 | 905 | 917.5 | -70 | -7.1% | 4,314,400 |
| 2017/03/16 | 1,002.5 | 1,137.5 | 907.5 | 987.5 | - | - | 5,252,000 |
1951～
1996
件表示中 / 1996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 | 100,600円 | +20.2% | +21.7% | 2.98% | 9.65倍 | 2.75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 | 79,000円 | -0.3% | -2.1% | 1.52% | 14.21倍 | 0.77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 | 151,600円 | +1.1% | -5.8% | 4.62% | 8.84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 |
| 東洋埠頭 | 132,500円 | +8.3% | +8.4% | 4.53% | 9.74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 |
| 東汽船 | 96,500円 | +5.8% | - | 5.18% | 1.96倍 | 0.40倍 |
|
曳船で国内２位、東京湾全域に展開し外国船に強い。フェリーや観光船運航も。香港に曳船合弁 |
市場注目の銘柄
チャート関連のコラム
