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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 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 |
201～
250
件表示中 / 1997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 | 100,900円 | +20.2% | +21.7% | 2.97% | 9.67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 | 78,000円 | -0.3% | -2.1% | 1.54% | 14.02倍 | 0.76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 | 150,900円 | +1.1% | -5.8% | 4.64% | 8.80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 | 132,100円 | +8.3% | +8.4% | 4.54% | 9.72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 | 98,900円 | +5.8% | - | 5.06% | 2.01倍 | 0.41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
