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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,125 | 1,175 | 1,125 | 1,165 | +40 | +3.6% | 69,300 |
2023/09/22 | 1,112 | 1,135 | 1,100 | 1,125 | +15 | +1.4% | 36,300 |
2023/09/21 | 1,123 | 1,127 | 1,110 | 1,110 | -12 | -1.1% | 32,300 |
2023/09/20 | 1,147 | 1,152 | 1,122 | 1,122 | -31 | -2.7% | 56,700 |
2023/09/19 | 1,155 | 1,164 | 1,138 | 1,153 | +14 | +1.2% | 48,600 |
2023/09/15 | 1,166 | 1,170 | 1,135 | 1,139 | -28 | -2.4% | 80,000 |
2023/09/14 | 1,167 | 1,180 | 1,163 | 1,167 | -5 | -0.4% | 27,600 |
2023/09/13 | 1,165 | 1,182 | 1,158 | 1,172 | +1 | +0.1% | 33,500 |
2023/09/12 | 1,173 | 1,182 | 1,165 | 1,171 | +6 | +0.5% | 29,400 |
2023/09/11 | 1,168 | 1,174 | 1,158 | 1,165 | -1 | -0.1% | 23,900 |
2023/09/08 | 1,171 | 1,183 | 1,164 | 1,166 | -5 | -0.4% | 41,300 |
2023/09/07 | 1,185 | 1,191 | 1,159 | 1,171 | -14 | -1.2% | 33,900 |
2023/09/06 | 1,211 | 1,212 | 1,183 | 1,185 | -17 | -1.4% | 64,400 |
2023/09/05 | 1,191 | 1,211 | 1,176 | 1,202 | +21 | +1.8% | 53,900 |
2023/09/04 | 1,178 | 1,187 | 1,160 | 1,181 | +22 | +1.9% | 52,400 |
2023/09/01 | 1,159 | 1,178 | 1,153 | 1,159 | +3 | +0.3% | 39,800 |
2023/08/31 | 1,168 | 1,179 | 1,143 | 1,156 | -7 | -0.6% | 57,500 |
2023/08/30 | 1,155 | 1,180 | 1,150 | 1,163 | +38 | +3.4% | 86,800 |
2023/08/29 | 1,093 | 1,136 | 1,093 | 1,125 | +36 | +3.3% | 33,100 |
2023/08/28 | 1,091 | 1,108 | 1,087 | 1,089 | ±0 | ±0% | 21,300 |
2023/08/25 | 1,085 | 1,098 | 1,064 | 1,089 | +3 | +0.3% | 31,500 |
2023/08/24 | 1,114 | 1,116 | 1,082 | 1,086 | -29 | -2.6% | 51,400 |
2023/08/23 | 1,109 | 1,122 | 1,083 | 1,115 | +6 | +0.5% | 35,600 |
2023/08/22 | 1,152 | 1,152 | 1,106 | 1,109 | -14 | -1.2% | 25,400 |
2023/08/21 | 1,117 | 1,148 | 1,113 | 1,123 | +1 | +0.1% | 34,900 |
2023/08/18 | 1,120 | 1,140 | 1,117 | 1,122 | +10 | +0.9% | 37,700 |
2023/08/17 | 1,143 | 1,143 | 1,082 | 1,112 | -21 | -1.9% | 47,900 |
2023/08/16 | 1,161 | 1,161 | 1,131 | 1,133 | -33 | -2.8% | 48,000 |
2023/08/15 | 1,138 | 1,173 | 1,118 | 1,166 | +38 | +3.4% | 109,800 |
2023/08/14 | 1,110 | 1,150 | 1,102 | 1,128 | +24 | +2.2% | 67,700 |
2023/08/10 | 1,065 | 1,126 | 1,059 | 1,104 | +39 | +3.7% | 101,400 |
2023/08/09 | 1,051 | 1,066 | 1,045 | 1,065 | +26 | +2.5% | 29,400 |
2023/08/08 | 1,058 | 1,076 | 1,039 | 1,039 | -43 | -4% | 68,300 |
2023/08/07 | 1,060 | 1,084 | 1,058 | 1,082 | +10 | +0.9% | 57,400 |
2023/08/04 | 1,013 | 1,072 | 1,013 | 1,072 | +51 | +5% | 80,200 |
2023/08/03 | 1,010 | 1,034 | 1,003 | 1,021 | -8 | -0.8% | 54,400 |
2023/08/02 | 1,060 | 1,070 | 1,011 | 1,029 | -28 | -2.6% | 106,200 |
2023/08/01 | 1,099 | 1,152 | 1,047 | 1,057 | -76 | -6.7% | 356,400 |
2023/07/31 | 1,172 | 1,172 | 1,127 | 1,133 | -20 | -1.7% | 142,000 |
2023/07/28 | 1,176 | 1,176 | 1,139 | 1,153 | -30 | -2.5% | 85,500 |
2023/07/27 | 1,191 | 1,196 | 1,180 | 1,183 | -8 | -0.7% | 15,300 |
2023/07/26 | 1,187 | 1,202 | 1,182 | 1,191 | -6 | -0.5% | 30,100 |
2023/07/25 | 1,173 | 1,205 | 1,166 | 1,197 | +25 | +2.1% | 37,200 |
2023/07/24 | 1,182 | 1,182 | 1,166 | 1,172 | +5 | +0.4% | 21,600 |
2023/07/21 | 1,178 | 1,179 | 1,164 | 1,167 | -19 | -1.6% | 28,800 |
2023/07/20 | 1,200 | 1,210 | 1,181 | 1,186 | -5 | -0.4% | 32,100 |
2023/07/19 | 1,173 | 1,193 | 1,153 | 1,191 | +29 | +2.5% | 44,200 |
2023/07/18 | 1,128 | 1,162 | 1,128 | 1,162 | +36 | +3.2% | 34,200 |
2023/07/14 | 1,159 | 1,165 | 1,126 | 1,126 | -24 | -2.1% | 54,900 |
2023/07/13 | 1,137 | 1,150 | 1,116 | 1,150 | +14 | +1.2% | 50,500 |
151~
200
件表示中 / 1745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 | 111,200円 | +18.3% | +16.0% | 2.88% | 12.97倍 | 4.01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 |
エージーピー | 90,100円 | +16.3% | +91.4% | 3.88% | 19.30倍 | 1.30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 |
東陽倉 | 153,300円 | +1.2% | -6.6% | 3.59% | 8.92倍 | 0.48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 |
東洋埠頭 | 135,600円 | -5.5% | -24.2% | 4.06% | 10.05倍 | 0.40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 | 58,200円 | +1.4% | +0.4% | 1.72% | 10.81倍 | 0.59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