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 |
---|---|---|---|---|---|---|---|
2023/11/15 | 978 | 997 | 978 | 992 | +10 | +1% | 29,300 |
2023/11/14 | 993 | 1,000 | 980 | 982 | -14 | -1.4% | 45,500 |
2023/11/13 | 1,050 | 1,050 | 996 | 996 | -56 | -5.3% | 52,100 |
2023/11/10 | 1,058 | 1,058 | 1,039 | 1,052 | -23 | -2.1% | 22,400 |
2023/11/09 | 1,091 | 1,095 | 1,060 | 1,075 | -17 | -1.6% | 27,900 |
2023/11/08 | 1,056 | 1,092 | 1,034 | 1,092 | +42 | +4% | 53,800 |
2023/11/07 | 1,040 | 1,053 | 1,031 | 1,050 | +10 | +1% | 29,000 |
2023/11/06 | 1,024 | 1,044 | 1,002 | 1,040 | +31 | +3.1% | 51,100 |
2023/11/02 | 991 | 1,020 | 983 | 1,009 | ±0 | ±0% | 106,800 |
2023/11/01 | 1,014 | 1,018 | 988 | 1,009 | +8 | +0.8% | 91,000 |
2023/10/31 | 975 | 1,002 | 961 | 1,001 | +28 | +2.9% | 70,200 |
2023/10/30 | 998 | 1,014 | 973 | 973 | -42 | -4.1% | 120,200 |
2023/10/27 | 999 | 1,018 | 990 | 1,015 | +16 | +1.6% | 29,300 |
2023/10/26 | 1,012 | 1,018 | 990 | 999 | -13 | -1.3% | 27,900 |
2023/10/25 | 1,045 | 1,045 | 1,007 | 1,012 | -6 | -0.6% | 25,900 |
2023/10/24 | 1,002 | 1,023 | 969 | 1,018 | +18 | +1.8% | 53,300 |
2023/10/23 | 1,020 | 1,037 | 996 | 1,000 | -31 | -3% | 40,100 |
2023/10/20 | 1,022 | 1,048 | 1,012 | 1,031 | -10 | -1% | 43,100 |
2023/10/19 | 1,032 | 1,050 | 1,025 | 1,041 | -12 | -1.1% | 29,900 |
2023/10/18 | 1,031 | 1,055 | 1,031 | 1,053 | +12 | +1.2% | 27,000 |
2023/10/17 | 1,062 | 1,062 | 1,032 | 1,041 | +7 | +0.7% | 36,600 |
2023/10/16 | 1,065 | 1,066 | 1,027 | 1,034 | -39 | -3.6% | 44,700 |
2023/10/13 | 1,072 | 1,076 | 1,062 | 1,073 | -12 | -1.1% | 31,600 |
2023/10/12 | 1,098 | 1,098 | 1,079 | 1,085 | -5 | -0.5% | 17,900 |
2023/10/11 | 1,123 | 1,123 | 1,090 | 1,090 | -23 | -2.1% | 26,200 |
2023/10/10 | 1,102 | 1,128 | 1,102 | 1,113 | +8 | +0.7% | 25,300 |
2023/10/06 | 1,085 | 1,121 | 1,070 | 1,105 | +21 | +1.9% | 27,300 |
2023/10/05 | 1,070 | 1,092 | 1,057 | 1,084 | +23 | +2.2% | 38,900 |
2023/10/04 | 1,088 | 1,097 | 1,061 | 1,061 | -57 | -5.1% | 75,500 |
2023/10/03 | 1,139 | 1,149 | 1,114 | 1,118 | -20 | -1.8% | 42,700 |
2023/10/02 | 1,183 | 1,184 | 1,138 | 1,138 | -30 | -2.6% | 60,900 |
2023/09/29 | 1,205 | 1,210 | 1,157 | 1,168 | -25 | -2.1% | 61,200 |
2023/09/28 | 1,141 | 1,210 | 1,141 | 1,193 | +33 | +2.8% | 119,100 |
2023/09/27 | 1,161 | 1,169 | 1,136 | 1,160 | -1 | -0.1% | 34,000 |
2023/09/26 | 1,164 | 1,167 | 1,143 | 1,161 | -4 | -0.3% | 33,900 |
2023/09/25 | 1,125 | 1,175 | 1,125 | 1,165 | +40 | +3.6% | 69,300 |
2023/09/22 | 1,112 | 1,135 | 1,100 | 1,125 | +15 | +1.4% | 36,300 |
2023/09/21 | 1,123 | 1,127 | 1,110 | 1,110 | -12 | -1.1% | 32,300 |
2023/09/20 | 1,147 | 1,152 | 1,122 | 1,122 | -31 | -2.7% | 56,700 |
2023/09/19 | 1,155 | 1,164 | 1,138 | 1,153 | +14 | +1.2% | 48,600 |
2023/09/15 | 1,166 | 1,170 | 1,135 | 1,139 | -28 | -2.4% | 80,000 |
2023/09/14 | 1,167 | 1,180 | 1,163 | 1,167 | -5 | -0.4% | 27,600 |
2023/09/13 | 1,165 | 1,182 | 1,158 | 1,172 | +1 | +0.1% | 33,500 |
2023/09/12 | 1,173 | 1,182 | 1,165 | 1,171 | +6 | +0.5% | 29,400 |
2023/09/11 | 1,168 | 1,174 | 1,158 | 1,165 | -1 | -0.1% | 23,900 |
2023/09/08 | 1,171 | 1,183 | 1,164 | 1,166 | -5 | -0.4% | 41,300 |
2023/09/07 | 1,185 | 1,191 | 1,159 | 1,171 | -14 | -1.2% | 33,900 |
2023/09/06 | 1,211 | 1,212 | 1,183 | 1,185 | -17 | -1.4% | 64,400 |
2023/09/05 | 1,191 | 1,211 | 1,176 | 1,202 | +21 | +1.8% | 53,900 |
2023/09/04 | 1,178 | 1,187 | 1,160 | 1,181 | +22 | +1.9% | 52,400 |
251~
300
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