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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,180 | 1,181 | 1,136 | 1,136 | -42 | -3.6% | 101,900 |
| 2023/07/11 | 1,204 | 1,205 | 1,177 | 1,178 | -6 | -0.5% | 63,600 |
| 2023/07/10 | 1,204 | 1,217 | 1,166 | 1,184 | -20 | -1.7% | 70,700 |
| 2023/07/07 | 1,205 | 1,235 | 1,195 | 1,204 | -8 | -0.7% | 76,000 |
| 2023/07/06 | 1,212 | 1,244 | 1,176 | 1,212 | -27 | -2.2% | 184,600 |
| 2023/07/05 | 1,265 | 1,270 | 1,225 | 1,239 | -48 | -3.7% | 129,300 |
| 2023/07/04 | 1,298 | 1,304 | 1,261 | 1,287 | -38 | -2.9% | 121,100 |
| 2023/07/03 | 1,358 | 1,358 | 1,306 | 1,325 | -49 | -3.6% | 87,700 |
| 2023/06/30 | 1,397 | 1,433 | 1,366 | 1,374 | -13 | -0.9% | 72,200 |
| 2023/06/29 | 1,331 | 1,393 | 1,326 | 1,387 | +70 | +5.3% | 76,700 |
| 2023/06/28 | 1,332 | 1,342 | 1,305 | 1,317 | +11 | +0.8% | 37,500 |
| 2023/06/27 | 1,318 | 1,330 | 1,286 | 1,306 | -30 | -2.2% | 33,100 |
| 2023/06/26 | 1,306 | 1,346 | 1,286 | 1,336 | +8 | +0.6% | 39,100 |
| 2023/06/23 | 1,367 | 1,373 | 1,304 | 1,328 | -24 | -1.8% | 43,600 |
| 2023/06/22 | 1,355 | 1,374 | 1,330 | 1,352 | -3 | -0.2% | 66,100 |
| 2023/06/21 | 1,398 | 1,398 | 1,344 | 1,355 | -43 | -3.1% | 78,700 |
| 2023/06/20 | 1,350 | 1,400 | 1,348 | 1,398 | +49 | +3.6% | 84,400 |
| 2023/06/19 | 1,299 | 1,349 | 1,291 | 1,349 | +65 | +5.1% | 103,400 |
| 2023/06/16 | 1,239 | 1,288 | 1,230 | 1,284 | +54 | +4.4% | 67,300 |
| 2023/06/15 | 1,240 | 1,245 | 1,214 | 1,230 | -18 | -1.4% | 35,800 |
| 2023/06/14 | 1,241 | 1,248 | 1,222 | 1,248 | +7 | +0.6% | 40,900 |
| 2023/06/13 | 1,240 | 1,260 | 1,231 | 1,241 | +1 | +0.1% | 37,700 |
| 2023/06/12 | 1,236 | 1,250 | 1,225 | 1,240 | +8 | +0.6% | 31,700 |
| 2023/06/09 | 1,234 | 1,244 | 1,218 | 1,232 | +2 | +0.2% | 42,600 |
| 2023/06/08 | 1,263 | 1,280 | 1,197 | 1,230 | -32 | -2.5% | 64,500 |
| 2023/06/07 | 1,298 | 1,318 | 1,232 | 1,262 | -25 | -1.9% | 76,300 |
| 2023/06/06 | 1,255 | 1,289 | 1,249 | 1,287 | +38 | +3% | 100,300 |
| 2023/06/05 | 1,228 | 1,279 | 1,222 | 1,249 | +25 | +2% | 105,600 |
| 2023/06/02 | 1,212 | 1,236 | 1,203 | 1,224 | +12 | +1% | 41,000 |
| 2023/06/01 | 1,197 | 1,215 | 1,196 | 1,212 | +7 | +0.6% | 35,900 |
| 2023/05/31 | 1,201 | 1,216 | 1,186 | 1,205 | ±0 | ±0% | 54,900 |
| 2023/05/30 | 1,165 | 1,210 | 1,165 | 1,205 | +40 | +3.4% | 50,300 |
| 2023/05/29 | 1,196 | 1,205 | 1,160 | 1,165 | -35 | -2.9% | 112,300 |
| 2023/05/26 | 1,250 | 1,259 | 1,189 | 1,200 | -59 | -4.7% | 131,800 |
| 2023/05/25 | 1,282 | 1,290 | 1,256 | 1,259 | -23 | -1.8% | 40,400 |
| 2023/05/24 | 1,252 | 1,300 | 1,250 | 1,282 | +15 | +1.2% | 68,100 |
| 2023/05/23 | 1,269 | 1,310 | 1,247 | 1,267 | -8 | -0.6% | 81,500 |
| 2023/05/22 | 1,270 | 1,292 | 1,251 | 1,275 | -4 | -0.3% | 52,800 |
| 2023/05/19 | 1,321 | 1,324 | 1,270 | 1,279 | -31 | -2.4% | 96,100 |
| 2023/05/18 | 1,321 | 1,334 | 1,281 | 1,310 | +2 | +0.2% | 105,500 |
| 2023/05/17 | 1,280 | 1,312 | 1,271 | 1,308 | +39 | +3.1% | 86,900 |
| 2023/05/16 | 1,251 | 1,278 | 1,241 | 1,269 | +4 | +0.3% | 96,200 |
| 2023/05/15 | 1,277 | 1,310 | 1,256 | 1,265 | -12 | -0.9% | 170,900 |
201～
250
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
