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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,195 | 1,199 | 1,180 | 1,197 | +2 | +0.2% | 41,000 |
| 2024/01/30 | 1,194 | 1,217 | 1,190 | 1,195 | +2 | +0.2% | 64,800 |
| 2024/01/29 | 1,200 | 1,209 | 1,191 | 1,193 | +1 | +0.1% | 22,500 |
| 2024/01/26 | 1,224 | 1,224 | 1,192 | 1,192 | -35 | -2.9% | 27,500 |
| 2024/01/25 | 1,230 | 1,236 | 1,201 | 1,227 | -3 | -0.2% | 39,200 |
| 2024/01/24 | 1,235 | 1,249 | 1,230 | 1,230 | -3 | -0.2% | 21,900 |
| 2024/01/23 | 1,250 | 1,274 | 1,233 | 1,233 | -6 | -0.5% | 53,700 |
| 2024/01/22 | 1,263 | 1,263 | 1,232 | 1,239 | -3 | -0.2% | 47,100 |
| 2024/01/19 | 1,221 | 1,260 | 1,221 | 1,242 | +23 | +1.9% | 63,700 |
| 2024/01/18 | 1,231 | 1,238 | 1,219 | 1,219 | -6 | -0.5% | 23,000 |
| 2024/01/17 | 1,239 | 1,266 | 1,225 | 1,225 | -20 | -1.6% | 51,200 |
| 2024/01/16 | 1,250 | 1,268 | 1,236 | 1,245 | +10 | +0.8% | 45,400 |
| 2024/01/15 | 1,217 | 1,260 | 1,217 | 1,235 | +35 | +2.9% | 59,700 |
| 2024/01/12 | 1,200 | 1,216 | 1,192 | 1,200 | +9 | +0.8% | 20,400 |
| 2024/01/11 | 1,215 | 1,233 | 1,187 | 1,191 | -23 | -1.9% | 56,400 |
| 2024/01/10 | 1,231 | 1,248 | 1,213 | 1,214 | -29 | -2.3% | 40,100 |
| 2024/01/09 | 1,216 | 1,265 | 1,216 | 1,243 | +22 | +1.8% | 58,500 |
| 2024/01/05 | 1,239 | 1,240 | 1,221 | 1,221 | -19 | -1.5% | 32,400 |
| 2024/01/04 | 1,177 | 1,241 | 1,160 | 1,240 | +78 | +6.7% | 91,700 |
| 2023/12/29 | 1,175 | 1,180 | 1,154 | 1,162 | -3 | -0.3% | 25,300 |
| 2023/12/28 | 1,146 | 1,171 | 1,139 | 1,165 | +24 | +2.1% | 14,200 |
| 2023/12/27 | 1,142 | 1,150 | 1,130 | 1,141 | -2 | -0.2% | 14,100 |
| 2023/12/26 | 1,132 | 1,162 | 1,132 | 1,143 | +3 | +0.3% | 14,600 |
| 2023/12/25 | 1,150 | 1,179 | 1,140 | 1,140 | +11 | +1% | 39,300 |
| 2023/12/22 | 1,140 | 1,145 | 1,128 | 1,129 | -25 | -2.2% | 23,300 |
| 2023/12/21 | 1,120 | 1,180 | 1,105 | 1,154 | +34 | +3% | 54,100 |
| 2023/12/20 | 1,096 | 1,120 | 1,088 | 1,120 | +29 | +2.7% | 31,700 |
| 2023/12/19 | 1,095 | 1,096 | 1,084 | 1,091 | +4 | +0.4% | 15,900 |
| 2023/12/18 | 1,060 | 1,090 | 1,053 | 1,087 | +20 | +1.9% | 19,800 |
| 2023/12/15 | 1,060 | 1,073 | 1,047 | 1,067 | +21 | +2% | 16,200 |
| 2023/12/14 | 1,066 | 1,072 | 1,041 | 1,046 | -19 | -1.8% | 21,100 |
| 2023/12/13 | 1,077 | 1,085 | 1,064 | 1,065 | -5 | -0.5% | 31,100 |
| 2023/12/12 | 1,076 | 1,087 | 1,065 | 1,070 | -6 | -0.6% | 24,800 |
| 2023/12/11 | 1,081 | 1,086 | 1,069 | 1,076 | +35 | +3.4% | 33,400 |
| 2023/12/08 | 1,033 | 1,055 | 1,033 | 1,041 | -1 | -0.1% | 21,500 |
| 2023/12/07 | 1,046 | 1,063 | 1,037 | 1,042 | -17 | -1.6% | 18,900 |
| 2023/12/06 | 1,047 | 1,065 | 1,047 | 1,059 | +12 | +1.1% | 15,300 |
| 2023/12/05 | 1,058 | 1,069 | 1,037 | 1,047 | -25 | -2.3% | 27,600 |
| 2023/12/04 | 1,070 | 1,094 | 1,064 | 1,072 | -4 | -0.4% | 19,300 |
| 2023/12/01 | 1,095 | 1,095 | 1,074 | 1,076 | -8 | -0.7% | 19,700 |
| 2023/11/30 | 1,071 | 1,090 | 1,052 | 1,084 | +14 | +1.3% | 38,300 |
| 2023/11/29 | 1,065 | 1,080 | 1,056 | 1,070 | -6 | -0.6% | 18,100 |
| 2023/11/28 | 1,055 | 1,079 | 1,055 | 1,076 | +19 | +1.8% | 22,600 |
| 2023/11/27 | 1,068 | 1,075 | 1,042 | 1,057 | +6 | +0.6% | 38,800 |
| 2023/11/24 | 1,039 | 1,053 | 1,035 | 1,051 | +23 | +2.2% | 19,800 |
| 2023/11/22 | 1,023 | 1,038 | 1,010 | 1,028 | +5 | +0.5% | 20,400 |
| 2023/11/21 | 1,023 | 1,027 | 1,008 | 1,023 | +1 | +0.1% | 21,800 |
| 2023/11/20 | 977 | 1,022 | 977 | 1,022 | +47 | +4.8% | 41,500 |
| 2023/11/17 | 968 | 979 | 961 | 975 | +7 | +0.7% | 40,600 |
| 2023/11/16 | 992 | 992 | 962 | 968 | -24 | -2.4% | 61,700 |
201～
250
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
