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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 1,250 | 1,250 | 1,201.3 | 1,226.3 | -73.7 | -5.7% | 105,600 |
| 2017/08/10 | 1,362.5 | 1,362.5 | 1,292.5 | 1,300 | -67.5 | -4.9% | 80,000 |
| 2017/08/09 | 1,422.5 | 1,425 | 1,345 | 1,367.5 | -105 | -7.1% | 166,400 |
| 2017/08/08 | 1,505 | 1,505 | 1,442.5 | 1,472.5 | -57.5 | -3.8% | 84,800 |
| 2017/08/07 | 1,580 | 1,580 | 1,507.5 | 1,530 | -132.5 | -8% | 117,600 |
| 2017/08/04 | 1,632.5 | 1,677.5 | 1,602.5 | 1,662.5 | +42.5 | +2.6% | 72,400 |
| 2017/08/03 | 1,627.5 | 1,635 | 1,615 | 1,620 | -7.5 | -0.5% | 30,400 |
| 2017/08/02 | 1,612.5 | 1,640 | 1,605 | 1,627.5 | +17.5 | +1.1% | 30,800 |
| 2017/08/01 | 1,670 | 1,670 | 1,600 | 1,610 | -62.5 | -3.7% | 51,600 |
| 2017/07/31 | 1,625 | 1,672.5 | 1,612.5 | 1,672.5 | +40 | +2.5% | 46,800 |
| 2017/07/28 | 1,665 | 1,665 | 1,632.5 | 1,632.5 | -30 | -1.8% | 49,200 |
| 2017/07/27 | 1,677.5 | 1,680 | 1,662.5 | 1,662.5 | -15 | -0.9% | 27,200 |
| 2017/07/26 | 1,692.5 | 1,697.5 | 1,677.5 | 1,677.5 | -17.5 | -1% | 25,600 |
| 2017/07/25 | 1,692.5 | 1,700 | 1,667.5 | 1,695 | +17.5 | +1% | 28,800 |
| 2017/07/24 | 1,705 | 1,705 | 1,665 | 1,677.5 | -15 | -0.9% | 32,800 |
| 2017/07/21 | 1,682.5 | 1,697.5 | 1,662.5 | 1,692.5 | +30 | +1.8% | 35,600 |
| 2017/07/20 | 1,660 | 1,692.5 | 1,657.5 | 1,662.5 | +7.5 | +0.5% | 35,200 |
| 2017/07/19 | 1,667.5 | 1,680 | 1,650 | 1,655 | +2.5 | +0.2% | 34,800 |
| 2017/07/18 | 1,667.5 | 1,685 | 1,640 | 1,652.5 | -22.5 | -1.3% | 43,600 |
| 2017/07/14 | 1,717.5 | 1,717.5 | 1,675 | 1,675 | -30 | -1.8% | 66,400 |
| 2017/07/13 | 1,735 | 1,735 | 1,695 | 1,705 | -15 | -0.9% | 76,400 |
| 2017/07/12 | 1,720 | 1,742.5 | 1,712.5 | 1,720 | -7.5 | -0.4% | 42,000 |
| 2017/07/11 | 1,720 | 1,772.5 | 1,712.5 | 1,727.5 | +25 | +1.5% | 141,600 |
| 2017/07/10 | 1,737.5 | 1,740 | 1,695 | 1,702.5 | -22.5 | -1.3% | 52,800 |
| 2017/07/07 | 1,705 | 1,735 | 1,665 | 1,725 | +37.5 | +2.2% | 78,800 |
| 2017/07/06 | 1,652.5 | 1,705 | 1,652.5 | 1,687.5 | +42.5 | +2.6% | 81,200 |
| 2017/07/05 | 1,640 | 1,657.5 | 1,630 | 1,645 | -12.5 | -0.8% | 70,000 |
| 2017/07/04 | 1,737.5 | 1,737.5 | 1,657.5 | 1,657.5 | -62.5 | -3.6% | 115,200 |
| 2017/07/03 | 1,762.5 | 1,775 | 1,712.5 | 1,720 | -17.5 | -1% | 60,800 |
| 2017/06/30 | 1,725 | 1,737.5 | 1,682.5 | 1,737.5 | -37.5 | -2.1% | 144,000 |
| 2017/06/29 | 1,770 | 1,795 | 1,755 | 1,775 | +22.5 | +1.3% | 55,600 |
| 2017/06/28 | 1,865 | 1,865 | 1,750 | 1,752.5 | -110 | -5.9% | 206,400 |
| 2017/06/27 | 1,897.5 | 1,947.5 | 1,862.5 | 1,862.5 | -12.5 | -0.7% | 158,000 |
| 2017/06/26 | 1,860 | 1,875 | 1,812.5 | 1,875 | -30 | -1.6% | 228,400 |
| 2017/06/23 | 1,962.5 | 2,010 | 1,875 | 1,905 | -120 | -5.9% | 688,400 |
| 2017/06/22 | 1,890 | 2,025 | 1,875 | 2,025 | +242.5 | +13.6% | 1,270,800 |
| 2017/06/21 | 1,657.5 | 1,782.5 | 1,642.5 | 1,782.5 | +150 | +9.2% | 538,800 |
| 2017/06/20 | 1,635 | 1,660 | 1,625 | 1,632.5 | +2.5 | +0.2% | 75,200 |
| 2017/06/19 | 1,640 | 1,680 | 1,630 | 1,630 | -7.5 | -0.5% | 104,000 |
| 2017/06/16 | 1,647.5 | 1,687.5 | 1,630 | 1,637.5 | +15 | +0.9% | 118,000 |
| 2017/06/15 | 1,635 | 1,695 | 1,620 | 1,622.5 | -10 | -0.6% | 99,200 |
| 2017/06/14 | 1,612.5 | 1,722.5 | 1,612.5 | 1,632.5 | +32.5 | +2% | 321,600 |
| 2017/06/13 | 1,605 | 1,650 | 1,580 | 1,600 | -52.5 | -3.2% | 148,400 |
| 2017/06/12 | 1,695 | 1,712.5 | 1,652.5 | 1,652.5 | -40 | -2.4% | 94,400 |
| 2017/06/09 | 1,707.5 | 1,760 | 1,682.5 | 1,692.5 | -10 | -0.6% | 191,200 |
| 2017/06/08 | 1,757.5 | 1,765 | 1,700 | 1,702.5 | -65 | -3.7% | 140,800 |
| 2017/06/07 | 1,710 | 1,790 | 1,650 | 1,767.5 | +37.5 | +2.2% | 416,400 |
| 2017/06/06 | 1,832.5 | 1,832.5 | 1,722.5 | 1,730 | -107.5 | -5.9% | 314,800 |
| 2017/06/05 | 1,825 | 1,852.5 | 1,810 | 1,837.5 | -12.5 | -0.7% | 177,600 |
| 2017/06/02 | 1,957.5 | 1,957.5 | 1,832.5 | 1,850 | -110 | -5.6% | 506,400 |
1651～
1700
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
