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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,339 | 1,340 | 1,290 | 1,309 | -20 | -1.5% | 51,800 |
| 2023/04/06 | 1,375 | 1,375 | 1,318 | 1,329 | -43 | -3.1% | 45,900 |
| 2023/04/05 | 1,374 | 1,394 | 1,351 | 1,372 | -2 | -0.1% | 38,900 |
| 2023/04/04 | 1,340 | 1,375 | 1,335 | 1,374 | +23 | +1.7% | 52,300 |
| 2023/04/03 | 1,405 | 1,415 | 1,335 | 1,351 | -62 | -4.4% | 135,500 |
| 2023/03/31 | 1,461 | 1,504 | 1,383 | 1,413 | -35 | -2.4% | 122,000 |
| 2023/03/30 | 1,389 | 1,452 | 1,389 | 1,448 | +59 | +4.2% | 70,500 |
| 2023/03/29 | 1,408 | 1,408 | 1,376 | 1,389 | -11 | -0.8% | 32,100 |
| 2023/03/28 | 1,410 | 1,423 | 1,375 | 1,400 | +9 | +0.6% | 75,600 |
| 2023/03/27 | 1,366 | 1,419 | 1,362 | 1,391 | +37 | +2.7% | 113,100 |
| 2023/03/24 | 1,357 | 1,388 | 1,341 | 1,354 | -4 | -0.3% | 89,700 |
| 2023/03/23 | 1,309 | 1,358 | 1,289 | 1,358 | +43 | +3.3% | 82,700 |
| 2023/03/22 | 1,274 | 1,320 | 1,273 | 1,315 | +71 | +5.7% | 90,500 |
| 2023/03/20 | 1,273 | 1,302 | 1,235 | 1,244 | -37 | -2.9% | 64,900 |
| 2023/03/17 | 1,254 | 1,291 | 1,240 | 1,281 | +42 | +3.4% | 49,400 |
| 2023/03/16 | 1,190 | 1,239 | 1,179 | 1,239 | -3 | -0.2% | 45,500 |
| 2023/03/15 | 1,186 | 1,252 | 1,173 | 1,242 | +78 | +6.7% | 53,300 |
| 2023/03/14 | 1,197 | 1,210 | 1,156 | 1,164 | -56 | -4.6% | 78,500 |
| 2023/03/13 | 1,229 | 1,243 | 1,183 | 1,220 | -52 | -4.1% | 64,700 |
| 2023/03/10 | 1,252 | 1,282 | 1,250 | 1,272 | +15 | +1.2% | 58,900 |
| 2023/03/09 | 1,291 | 1,294 | 1,253 | 1,257 | -40 | -3.1% | 52,000 |
| 2023/03/08 | 1,256 | 1,307 | 1,251 | 1,297 | +36 | +2.9% | 63,800 |
| 2023/03/07 | 1,264 | 1,311 | 1,260 | 1,261 | +3 | +0.2% | 98,000 |
| 2023/03/06 | 1,277 | 1,292 | 1,257 | 1,258 | -5 | -0.4% | 63,300 |
| 2023/03/03 | 1,293 | 1,295 | 1,240 | 1,263 | -14 | -1.1% | 62,100 |
| 2023/03/02 | 1,193 | 1,277 | 1,193 | 1,277 | +84 | +7% | 101,600 |
| 2023/03/01 | 1,214 | 1,228 | 1,178 | 1,193 | -21 | -1.7% | 48,100 |
| 2023/02/28 | 1,176 | 1,229 | 1,175 | 1,214 | +32 | +2.7% | 69,700 |
| 2023/02/27 | 1,177 | 1,185 | 1,152 | 1,182 | +5 | +0.4% | 28,800 |
| 2023/02/24 | 1,188 | 1,191 | 1,154 | 1,177 | +1 | +0.1% | 26,500 |
| 2023/02/22 | 1,155 | 1,177 | 1,153 | 1,176 | +2 | +0.2% | 26,900 |
| 2023/02/21 | 1,164 | 1,185 | 1,153 | 1,174 | ±0 | ±0% | 27,600 |
| 2023/02/20 | 1,135 | 1,218 | 1,132 | 1,174 | +31 | +2.7% | 80,700 |
| 2023/02/17 | 1,136 | 1,143 | 1,113 | 1,143 | -2 | -0.2% | 28,800 |
| 2023/02/16 | 1,130 | 1,158 | 1,121 | 1,145 | +35 | +3.2% | 41,800 |
| 2023/02/15 | 1,165 | 1,165 | 1,107 | 1,110 | -44 | -3.8% | 58,800 |
| 2023/02/14 | 1,164 | 1,186 | 1,150 | 1,154 | -10 | -0.9% | 34,500 |
| 2023/02/13 | 1,194 | 1,200 | 1,140 | 1,164 | -19 | -1.6% | 51,200 |
| 2023/02/10 | 1,176 | 1,208 | 1,135 | 1,183 | +7 | +0.6% | 67,200 |
| 2023/02/09 | 1,208 | 1,212 | 1,171 | 1,176 | -35 | -2.9% | 47,500 |
| 2023/02/08 | 1,156 | 1,229 | 1,147 | 1,211 | +54 | +4.7% | 112,700 |
| 2023/02/07 | 1,158 | 1,185 | 1,137 | 1,157 | -2 | -0.2% | 85,300 |
| 2023/02/06 | 1,151 | 1,212 | 1,144 | 1,159 | +8 | +0.7% | 135,000 |
| 2023/02/03 | 1,123 | 1,212 | 1,082 | 1,151 | +33 | +3% | 271,900 |
| 2023/02/02 | 1,140 | 1,160 | 1,091 | 1,118 | +28 | +2.6% | 397,900 |
| 2023/02/01 | 1,087 | 1,090 | 1,079 | 1,090 | +150 | +16% | 232,300 |
| 2023/01/31 | 918 | 942 | 899 | 940 | +24 | +2.6% | 118,700 |
| 2023/01/30 | 900 | 936 | 900 | 916 | +21 | +2.3% | 92,200 |
| 2023/01/27 | 900 | 901 | 877 | 895 | -10 | -1.1% | 25,900 |
| 2023/01/26 | 903 | 918 | 901 | 905 | +5 | +0.6% | 20,400 |
401～
450
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
