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 |
|---|---|---|---|---|---|---|---|
| 2017/10/25 | 1,282.5 | 1,285.5 | 1,246.5 | 1,272 | -14 | -1.1% | 41,000 |
| 2017/10/24 | 1,224 | 1,319 | 1,222 | 1,286 | +54.5 | +4.4% | 64,200 |
| 2017/10/23 | 1,247.5 | 1,249 | 1,230 | 1,231.5 | -10 | -0.8% | 38,800 |
| 2017/10/20 | 1,265.5 | 1,272.5 | 1,229 | 1,241.5 | -24 | -1.9% | 47,000 |
| 2017/10/19 | 1,265 | 1,281.5 | 1,261.5 | 1,265.5 | -18 | -1.4% | 25,200 |
| 2017/10/18 | 1,272.5 | 1,297.5 | 1,272.5 | 1,283.5 | +7 | +0.5% | 15,400 |
| 2017/10/17 | 1,297.5 | 1,297.5 | 1,272 | 1,276.5 | -22 | -1.7% | 11,400 |
| 2017/10/16 | 1,288 | 1,314 | 1,273.5 | 1,298.5 | +10.5 | +0.8% | 22,800 |
| 2017/10/13 | 1,292.5 | 1,299.5 | 1,271.5 | 1,288 | -4 | -0.3% | 30,400 |
| 2017/10/12 | 1,310.5 | 1,316 | 1,286 | 1,292 | -18 | -1.4% | 33,600 |
| 2017/10/11 | 1,340.5 | 1,342.5 | 1,301 | 1,310 | -15 | -1.1% | 21,400 |
| 2017/10/10 | 1,312.5 | 1,325 | 1,293.5 | 1,325 | +21.5 | +1.6% | 25,600 |
| 2017/10/06 | 1,300 | 1,315 | 1,297.5 | 1,303.5 | +2.5 | +0.2% | 38,600 |
| 2017/10/05 | 1,386 | 1,386 | 1,300.5 | 1,301 | -83.5 | -6% | 84,800 |
| 2017/10/04 | 1,410 | 1,412.5 | 1,365.5 | 1,384.5 | -28 | -2% | 45,200 |
| 2017/10/03 | 1,432.5 | 1,432.5 | 1,402.5 | 1,412.5 | -9.5 | -0.7% | 25,200 |
| 2017/10/02 | 1,430 | 1,430 | 1,401.5 | 1,422 | +12 | +0.9% | 18,600 |
| 2017/09/29 | 1,445 | 1,450 | 1,410 | 1,410 | -32.5 | -2.3% | 26,000 |
| 2017/09/28 | 1,466.5 | 1,467.5 | 1,414 | 1,442.5 | +38.5 | +2.7% | 32,000 |
| 2017/09/27 | 1,410.5 | 1,422 | 1,400 | 1,404 | -26 | -1.8% | 21,600 |
| 2017/09/26 | 1,490 | 1,490 | 1,415 | 1,430 | -50 | -3.4% | 54,800 |
| 2017/09/25 | 1,500 | 1,512.5 | 1,480 | 1,480 | -35 | -2.3% | 32,000 |
| 2017/09/22 | 1,540 | 1,540 | 1,462.5 | 1,515 | -7.5 | -0.5% | 61,200 |
| 2017/09/21 | 1,420 | 1,557.5 | 1,420 | 1,522.5 | +115 | +8.2% | 180,400 |
| 2017/09/20 | 1,397.5 | 1,415 | 1,390 | 1,407.5 | +20 | +1.4% | 20,000 |
| 2017/09/19 | 1,397.5 | 1,397.5 | 1,372.5 | 1,387.5 | -10 | -0.7% | 46,000 |
| 2017/09/15 | 1,385 | 1,400 | 1,372.5 | 1,397.5 | -12.5 | -0.9% | 31,600 |
| 2017/09/14 | 1,415 | 1,420 | 1,387.5 | 1,410 | -22.5 | -1.6% | 21,200 |
| 2017/09/13 | 1,435 | 1,435 | 1,417.5 | 1,432.5 | +7.5 | +0.5% | 21,600 |
| 2017/09/12 | 1,447.5 | 1,447.5 | 1,412.5 | 1,425 | -20 | -1.4% | 28,400 |
| 2017/09/11 | 1,422.5 | 1,445 | 1,390 | 1,445 | +50 | +3.6% | 33,200 |
| 2017/09/08 | 1,365 | 1,412.5 | 1,365 | 1,395 | +42.5 | +3.1% | 33,600 |
| 2017/09/07 | 1,382.5 | 1,450 | 1,350 | 1,352.5 | +10 | +0.7% | 73,200 |
| 2017/09/06 | 1,325 | 1,355 | 1,270 | 1,342.5 | -45 | -3.2% | 110,400 |
| 2017/09/05 | 1,450 | 1,467.5 | 1,387.5 | 1,387.5 | -87.5 | -5.9% | 62,000 |
| 2017/09/04 | 1,537.5 | 1,545 | 1,472.5 | 1,475 | -77.5 | -5% | 50,400 |
| 2017/09/01 | 1,570 | 1,590 | 1,552.5 | 1,552.5 | -15 | -1% | 27,600 |
| 2017/08/31 | 1,582.5 | 1,597.5 | 1,562.5 | 1,567.5 | +12.5 | +0.8% | 69,200 |
| 2017/08/30 | 1,537.5 | 1,570 | 1,530 | 1,555 | +37.5 | +2.5% | 81,600 |
| 2017/08/29 | 1,507.5 | 1,535 | 1,505 | 1,517.5 | -5 | -0.3% | 40,800 |
| 2017/08/28 | 1,525 | 1,525 | 1,505 | 1,522.5 | +35 | +2.4% | 36,400 |
| 2017/08/25 | 1,500 | 1,502.5 | 1,487.5 | 1,487.5 | -10 | -0.7% | 18,400 |
| 2017/08/24 | 1,502.5 | 1,512.5 | 1,487.5 | 1,497.5 | -5 | -0.3% | 21,200 |
| 2017/08/23 | 1,522.5 | 1,535 | 1,500 | 1,502.5 | -5 | -0.3% | 40,800 |
| 2017/08/22 | 1,462.5 | 1,537.5 | 1,457.5 | 1,507.5 | -5 | -0.3% | 65,600 |
| 2017/08/21 | 1,415 | 1,602.5 | 1,405 | 1,512.5 | +65 | +4.5% | 462,400 |
| 2017/08/18 | 1,412.5 | 1,450 | 1,402.5 | 1,447.5 | -10 | -0.7% | 39,600 |
| 2017/08/17 | 1,462.5 | 1,462.5 | 1,420 | 1,457.5 | -30 | -2% | 62,000 |
| 2017/08/16 | 1,467.5 | 1,527.5 | 1,462.5 | 1,487.5 | +85 | +6.1% | 379,200 |
| 2017/08/15 | 1,248.8 | 1,402.5 | 1,248.8 | 1,402.5 | +176.2 | +14.4% | 165,600 |
1601～
1650
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
