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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,398 | 1,398 | 1,344 | 1,355 | -43 | -3.1% | 78,700 |
| 2023/06/20 | 1,350 | 1,400 | 1,348 | 1,398 | +49 | +3.6% | 84,400 |
| 2023/06/19 | 1,299 | 1,349 | 1,291 | 1,349 | +65 | +5.1% | 103,400 |
| 2023/06/16 | 1,239 | 1,288 | 1,230 | 1,284 | +54 | +4.4% | 67,300 |
| 2023/06/15 | 1,240 | 1,245 | 1,214 | 1,230 | -18 | -1.4% | 35,800 |
| 2023/06/14 | 1,241 | 1,248 | 1,222 | 1,248 | +7 | +0.6% | 40,900 |
| 2023/06/13 | 1,240 | 1,260 | 1,231 | 1,241 | +1 | +0.1% | 37,700 |
| 2023/06/12 | 1,236 | 1,250 | 1,225 | 1,240 | +8 | +0.6% | 31,700 |
| 2023/06/09 | 1,234 | 1,244 | 1,218 | 1,232 | +2 | +0.2% | 42,600 |
| 2023/06/08 | 1,263 | 1,280 | 1,197 | 1,230 | -32 | -2.5% | 64,500 |
| 2023/06/07 | 1,298 | 1,318 | 1,232 | 1,262 | -25 | -1.9% | 76,300 |
| 2023/06/06 | 1,255 | 1,289 | 1,249 | 1,287 | +38 | +3% | 100,300 |
| 2023/06/05 | 1,228 | 1,279 | 1,222 | 1,249 | +25 | +2% | 105,600 |
| 2023/06/02 | 1,212 | 1,236 | 1,203 | 1,224 | +12 | +1% | 41,000 |
| 2023/06/01 | 1,197 | 1,215 | 1,196 | 1,212 | +7 | +0.6% | 35,900 |
| 2023/05/31 | 1,201 | 1,216 | 1,186 | 1,205 | ±0 | ±0% | 54,900 |
| 2023/05/30 | 1,165 | 1,210 | 1,165 | 1,205 | +40 | +3.4% | 50,300 |
| 2023/05/29 | 1,196 | 1,205 | 1,160 | 1,165 | -35 | -2.9% | 112,300 |
| 2023/05/26 | 1,250 | 1,259 | 1,189 | 1,200 | -59 | -4.7% | 131,800 |
| 2023/05/25 | 1,282 | 1,290 | 1,256 | 1,259 | -23 | -1.8% | 40,400 |
| 2023/05/24 | 1,252 | 1,300 | 1,250 | 1,282 | +15 | +1.2% | 68,100 |
| 2023/05/23 | 1,269 | 1,310 | 1,247 | 1,267 | -8 | -0.6% | 81,500 |
| 2023/05/22 | 1,270 | 1,292 | 1,251 | 1,275 | -4 | -0.3% | 52,800 |
| 2023/05/19 | 1,321 | 1,324 | 1,270 | 1,279 | -31 | -2.4% | 96,100 |
| 2023/05/18 | 1,321 | 1,334 | 1,281 | 1,310 | +2 | +0.2% | 105,500 |
| 2023/05/17 | 1,280 | 1,312 | 1,271 | 1,308 | +39 | +3.1% | 86,900 |
| 2023/05/16 | 1,251 | 1,278 | 1,241 | 1,269 | +4 | +0.3% | 96,200 |
| 2023/05/15 | 1,277 | 1,310 | 1,256 | 1,265 | -12 | -0.9% | 170,900 |
| 2023/05/12 | 1,345 | 1,356 | 1,243 | 1,277 | -47 | -3.5% | 306,900 |
| 2023/05/11 | 1,299 | 1,334 | 1,212 | 1,324 | -193 | -12.7% | 878,900 |
| 2023/05/10 | 1,510 | 1,540 | 1,450 | 1,517 | +9 | +0.6% | 169,700 |
| 2023/05/09 | 1,498 | 1,582 | 1,482 | 1,508 | +46 | +3.1% | 124,800 |
| 2023/05/08 | 1,420 | 1,487 | 1,413 | 1,462 | +43 | +3% | 57,400 |
| 2023/05/02 | 1,430 | 1,440 | 1,412 | 1,419 | -7 | -0.5% | 26,300 |
| 2023/05/01 | 1,442 | 1,442 | 1,416 | 1,426 | -10 | -0.7% | 21,400 |
| 2023/04/28 | 1,445 | 1,445 | 1,402 | 1,436 | +9 | +0.6% | 24,900 |
| 2023/04/27 | 1,411 | 1,445 | 1,398 | 1,427 | +8 | +0.6% | 42,400 |
| 2023/04/26 | 1,427 | 1,435 | 1,395 | 1,419 | -23 | -1.6% | 36,600 |
| 2023/04/25 | 1,409 | 1,448 | 1,409 | 1,442 | +36 | +2.6% | 29,900 |
| 2023/04/24 | 1,405 | 1,444 | 1,400 | 1,406 | +14 | +1% | 33,800 |
| 2023/04/21 | 1,434 | 1,434 | 1,382 | 1,392 | -42 | -2.9% | 37,400 |
| 2023/04/20 | 1,440 | 1,458 | 1,415 | 1,434 | -20 | -1.4% | 24,500 |
| 2023/04/19 | 1,468 | 1,493 | 1,431 | 1,454 | -20 | -1.4% | 65,300 |
| 2023/04/18 | 1,406 | 1,476 | 1,380 | 1,474 | +74 | +5.3% | 69,100 |
| 2023/04/17 | 1,366 | 1,427 | 1,366 | 1,400 | +35 | +2.6% | 54,600 |
| 2023/04/14 | 1,345 | 1,378 | 1,333 | 1,365 | +28 | +2.1% | 29,000 |
| 2023/04/13 | 1,344 | 1,362 | 1,330 | 1,337 | -20 | -1.5% | 28,200 |
| 2023/04/12 | 1,385 | 1,393 | 1,347 | 1,357 | -28 | -2% | 42,300 |
| 2023/04/11 | 1,417 | 1,417 | 1,370 | 1,385 | -9 | -0.6% | 38,300 |
| 2023/04/10 | 1,307 | 1,394 | 1,307 | 1,394 | +85 | +6.5% | 74,100 |
351～
400
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
