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 |
|---|---|---|---|---|---|---|---|
| 2018/01/11 | 1,133 | 1,145 | 1,105 | 1,138.5 | +8.5 | +0.8% | 47,400 |
| 2018/01/10 | 1,140 | 1,148 | 1,115 | 1,130 | +18 | +1.6% | 74,000 |
| 2018/01/09 | 1,124 | 1,139 | 1,099 | 1,112 | +2.5 | +0.2% | 83,200 |
| 2018/01/05 | 1,074 | 1,119 | 1,070 | 1,109.5 | +47 | +4.4% | 89,600 |
| 2018/01/04 | 1,068.5 | 1,089 | 1,036 | 1,062.5 | -1.5 | -0.1% | 52,000 |
| 2017/12/29 | 1,049.5 | 1,070 | 1,049.5 | 1,064 | +14.5 | +1.4% | 18,400 |
| 2017/12/28 | 1,075 | 1,092.5 | 1,049.5 | 1,049.5 | -25.5 | -2.4% | 63,400 |
| 2017/12/27 | 1,015.5 | 1,075 | 1,015.5 | 1,075 | +59.5 | +5.9% | 67,400 |
| 2017/12/26 | 1,050 | 1,087.5 | 1,015 | 1,015.5 | -34.5 | -3.3% | 106,400 |
| 2017/12/25 | 1,087.5 | 1,087.5 | 1,044 | 1,050 | -62.5 | -5.6% | 101,600 |
| 2017/12/22 | 1,016.5 | 1,112.5 | 1,016.5 | 1,112.5 | +102.5 | +10.1% | 168,000 |
| 2017/12/21 | 1,009 | 1,034.5 | 1,003.5 | 1,010 | +0.5 | ±0% | 80,000 |
| 2017/12/20 | 1,029.5 | 1,045 | 1,005 | 1,009.5 | -25.5 | -2.5% | 72,600 |
| 2017/12/19 | 1,072.5 | 1,072.5 | 1,035 | 1,035 | -46 | -4.3% | 74,000 |
| 2017/12/18 | 1,099 | 1,100 | 1,070.5 | 1,081 | -16 | -1.5% | 48,000 |
| 2017/12/15 | 1,087.5 | 1,104.5 | 1,087 | 1,097 | -7.5 | -0.7% | 30,600 |
| 2017/12/14 | 1,090.5 | 1,106.5 | 1,084 | 1,104.5 | +14 | +1.3% | 48,800 |
| 2017/12/13 | 1,110.5 | 1,111 | 1,090 | 1,090.5 | -25 | -2.2% | 72,000 |
| 2017/12/12 | 1,135 | 1,140 | 1,115.5 | 1,115.5 | -19 | -1.7% | 37,400 |
| 2017/12/11 | 1,153 | 1,170 | 1,132.5 | 1,134.5 | -18 | -1.6% | 61,400 |
| 2017/12/08 | 1,187.5 | 1,187.5 | 1,137.5 | 1,152.5 | -10 | -0.9% | 50,400 |
| 2017/12/07 | 1,149.5 | 1,166.5 | 1,135 | 1,162.5 | +13 | +1.1% | 47,800 |
| 2017/12/06 | 1,212 | 1,225.5 | 1,120.5 | 1,149.5 | -50.5 | -4.2% | 114,600 |
| 2017/12/05 | 1,250 | 1,287 | 1,187 | 1,200 | -17.5 | -1.4% | 198,400 |
| 2017/12/04 | 1,150 | 1,217.5 | 1,150 | 1,217.5 | +82 | +7.2% | 111,800 |
| 2017/12/01 | 1,100 | 1,145 | 1,083.5 | 1,135.5 | +45.5 | +4.2% | 62,800 |
| 2017/11/30 | 1,098 | 1,098 | 1,080 | 1,090 | -8 | -0.7% | 39,200 |
| 2017/11/29 | 1,105 | 1,106 | 1,086.5 | 1,098 | -11.5 | -1% | 43,600 |
| 2017/11/28 | 1,121 | 1,122.5 | 1,105.5 | 1,109.5 | -14 | -1.2% | 37,400 |
| 2017/11/27 | 1,123 | 1,137 | 1,121 | 1,123.5 | +4.5 | +0.4% | 46,800 |
| 2017/11/24 | 1,105.5 | 1,137.5 | 1,105 | 1,119 | +6.5 | +0.6% | 46,000 |
| 2017/11/22 | 1,126 | 1,131.5 | 1,110 | 1,112.5 | -18.5 | -1.6% | 36,600 |
| 2017/11/21 | 1,140.5 | 1,149.5 | 1,127.5 | 1,131 | -8.5 | -0.7% | 20,200 |
| 2017/11/20 | 1,129 | 1,141.5 | 1,120 | 1,139.5 | +11.5 | +1% | 23,000 |
| 2017/11/17 | 1,100 | 1,145 | 1,100 | 1,128 | +25.5 | +2.3% | 34,400 |
| 2017/11/16 | 1,095.5 | 1,122 | 1,080 | 1,102.5 | -5 | -0.5% | 69,800 |
| 2017/11/15 | 1,187.5 | 1,187.5 | 1,085 | 1,107.5 | -93 | -7.7% | 118,800 |
| 2017/11/14 | 1,235.5 | 1,244.5 | 1,200 | 1,200.5 | -51.5 | -4.1% | 51,200 |
| 2017/11/13 | 1,240.5 | 1,257.5 | 1,225.5 | 1,252 | +12 | +1% | 32,600 |
| 2017/11/10 | 1,250.5 | 1,275 | 1,240 | 1,240 | -49.5 | -3.8% | 84,000 |
| 2017/11/09 | 1,286 | 1,294 | 1,280 | 1,289.5 | +0.5 | ±0% | 89,200 |
| 2017/11/08 | 1,292 | 1,297.5 | 1,288 | 1,289 | -4 | -0.3% | 69,600 |
| 2017/11/07 | 1,300 | 1,322 | 1,292.5 | 1,293 | -6.5 | -0.5% | 60,000 |
| 2017/11/06 | 1,350 | 1,350 | 1,295 | 1,299.5 | -11.5 | -0.9% | 88,600 |
| 2017/11/02 | 1,350.5 | 1,358.5 | 1,307.5 | 1,311 | -28 | -2.1% | 49,600 |
| 2017/11/01 | 1,375 | 1,377.5 | 1,327.5 | 1,339 | -11 | -0.8% | 67,600 |
| 2017/10/31 | 1,316 | 1,350 | 1,297.5 | 1,350 | +32.5 | +2.5% | 53,600 |
| 2017/10/30 | 1,275 | 1,322.5 | 1,270 | 1,317.5 | +62.5 | +5% | 77,000 |
| 2017/10/27 | 1,259 | 1,276.5 | 1,251.5 | 1,255 | -5 | -0.4% | 46,400 |
| 2017/10/26 | 1,277 | 1,277 | 1,250 | 1,260 | -12 | -0.9% | 16,000 |
1551～
1600
件表示中 / 1752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 | 100,500円 | +15.4% | +12.8% | 2.59% | 11.51倍 | 3.28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 |
| 東陽倉 | 148,400円 | +4.0% | -17.6% | 3.71% | 10.69倍 | 0.45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 |
| エージーピー | 84,600円 | +10.1% | -24.7% | 4.73% | 21.26倍 | 1.18倍 |
|
駐機中の航空機に電力供給。幹線空港の固定式電源でほぼ独占。空港・物流施設の整備にも注力 |
| 東洋埠頭 | 135,300円 | +3.8% | +21.5% | 4.07% | 10.03倍 | 0.38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 |
| 杉村倉 | 59,800円 | +1.4% | +0.4% | 1.67% | 11.11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 |
市場注目の銘柄
チャート関連のコラム
