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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,345 | 1,356 | 1,243 | 1,277 | -47 | -3.5% | 306,900 |
| 2023/05/11 | 1,299 | 1,334 | 1,212 | 1,324 | -193 | -12.7% | 878,900 |
| 2023/05/10 | 1,510 | 1,540 | 1,450 | 1,517 | +9 | +0.6% | 169,700 |
| 2023/05/09 | 1,498 | 1,582 | 1,482 | 1,508 | +46 | +3.1% | 124,800 |
| 2023/05/08 | 1,420 | 1,487 | 1,413 | 1,462 | +43 | +3% | 57,400 |
| 2023/05/02 | 1,430 | 1,440 | 1,412 | 1,419 | -7 | -0.5% | 26,300 |
| 2023/05/01 | 1,442 | 1,442 | 1,416 | 1,426 | -10 | -0.7% | 21,400 |
| 2023/04/28 | 1,445 | 1,445 | 1,402 | 1,436 | +9 | +0.6% | 24,900 |
| 2023/04/27 | 1,411 | 1,445 | 1,398 | 1,427 | +8 | +0.6% | 42,400 |
| 2023/04/26 | 1,427 | 1,435 | 1,395 | 1,419 | -23 | -1.6% | 36,600 |
| 2023/04/25 | 1,409 | 1,448 | 1,409 | 1,442 | +36 | +2.6% | 29,900 |
| 2023/04/24 | 1,405 | 1,444 | 1,400 | 1,406 | +14 | +1% | 33,800 |
| 2023/04/21 | 1,434 | 1,434 | 1,382 | 1,392 | -42 | -2.9% | 37,400 |
| 2023/04/20 | 1,440 | 1,458 | 1,415 | 1,434 | -20 | -1.4% | 24,500 |
| 2023/04/19 | 1,468 | 1,493 | 1,431 | 1,454 | -20 | -1.4% | 65,300 |
| 2023/04/18 | 1,406 | 1,476 | 1,380 | 1,474 | +74 | +5.3% | 69,100 |
| 2023/04/17 | 1,366 | 1,427 | 1,366 | 1,400 | +35 | +2.6% | 54,600 |
| 2023/04/14 | 1,345 | 1,378 | 1,333 | 1,365 | +28 | +2.1% | 29,000 |
| 2023/04/13 | 1,344 | 1,362 | 1,330 | 1,337 | -20 | -1.5% | 28,200 |
| 2023/04/12 | 1,385 | 1,393 | 1,347 | 1,357 | -28 | -2% | 42,300 |
| 2023/04/11 | 1,417 | 1,417 | 1,370 | 1,385 | -9 | -0.6% | 38,300 |
| 2023/04/10 | 1,307 | 1,394 | 1,307 | 1,394 | +85 | +6.5% | 74,100 |
| 2023/04/07 | 1,339 | 1,340 | 1,290 | 1,309 | -20 | -1.5% | 51,800 |
| 2023/04/06 | 1,375 | 1,375 | 1,318 | 1,329 | -43 | -3.1% | 45,900 |
| 2023/04/05 | 1,374 | 1,394 | 1,351 | 1,372 | -2 | -0.1% | 38,900 |
| 2023/04/04 | 1,340 | 1,375 | 1,335 | 1,374 | +23 | +1.7% | 52,300 |
| 2023/04/03 | 1,405 | 1,415 | 1,335 | 1,351 | -62 | -4.4% | 135,500 |
| 2023/03/31 | 1,461 | 1,504 | 1,383 | 1,413 | -35 | -2.4% | 122,000 |
| 2023/03/30 | 1,389 | 1,452 | 1,389 | 1,448 | +59 | +4.2% | 70,500 |
| 2023/03/29 | 1,408 | 1,408 | 1,376 | 1,389 | -11 | -0.8% | 32,100 |
| 2023/03/28 | 1,410 | 1,423 | 1,375 | 1,400 | +9 | +0.6% | 75,600 |
| 2023/03/27 | 1,366 | 1,419 | 1,362 | 1,391 | +37 | +2.7% | 113,100 |
| 2023/03/24 | 1,357 | 1,388 | 1,341 | 1,354 | -4 | -0.3% | 89,700 |
| 2023/03/23 | 1,309 | 1,358 | 1,289 | 1,358 | +43 | +3.3% | 82,700 |
| 2023/03/22 | 1,274 | 1,320 | 1,273 | 1,315 | +71 | +5.7% | 90,500 |
| 2023/03/20 | 1,273 | 1,302 | 1,235 | 1,244 | -37 | -2.9% | 64,900 |
| 2023/03/17 | 1,254 | 1,291 | 1,240 | 1,281 | +42 | +3.4% | 49,400 |
| 2023/03/16 | 1,190 | 1,239 | 1,179 | 1,239 | -3 | -0.2% | 45,500 |
| 2023/03/15 | 1,186 | 1,252 | 1,173 | 1,242 | +78 | +6.7% | 53,300 |
| 2023/03/14 | 1,197 | 1,210 | 1,156 | 1,164 | -56 | -4.6% | 78,500 |
| 2023/03/13 | 1,229 | 1,243 | 1,183 | 1,220 | -52 | -4.1% | 64,700 |
| 2023/03/10 | 1,252 | 1,282 | 1,250 | 1,272 | +15 | +1.2% | 58,900 |
| 2023/03/09 | 1,291 | 1,294 | 1,253 | 1,257 | -40 | -3.1% | 52,000 |
| 2023/03/08 | 1,256 | 1,307 | 1,251 | 1,297 | +36 | +2.9% | 63,800 |
| 2023/03/07 | 1,264 | 1,311 | 1,260 | 1,261 | +3 | +0.2% | 98,000 |
| 2023/03/06 | 1,277 | 1,292 | 1,257 | 1,258 | -5 | -0.4% | 63,300 |
| 2023/03/03 | 1,293 | 1,295 | 1,240 | 1,263 | -14 | -1.1% | 62,100 |
| 2023/03/02 | 1,193 | 1,277 | 1,193 | 1,277 | +84 | +7% | 101,600 |
| 2023/03/01 | 1,214 | 1,228 | 1,178 | 1,193 | -21 | -1.7% | 48,100 |
| 2023/02/28 | 1,176 | 1,229 | 1,175 | 1,214 | +32 | +2.7% | 69,700 |
251～
300
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
