Ｃ＆Ｆロジ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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 5,730 | 5,740 | 5,730 | 5,730 | ±0 | ±0% | 15,600 |
| 2024/06/25 | 5,730 | 5,740 | 5,730 | 5,730 | ±0 | ±0% | 24,200 |
| 2024/06/24 | 5,740 | 5,740 | 5,730 | 5,730 | ±0 | ±0% | 23,200 |
| 2024/06/21 | 5,750 | 5,750 | 5,730 | 5,730 | -20 | -0.3% | 102,900 |
| 2024/06/20 | 5,720 | 5,750 | 5,720 | 5,750 | +30 | +0.5% | 121,500 |
| 2024/06/19 | 5,730 | 5,730 | 5,720 | 5,720 | ±0 | ±0% | 43,800 |
| 2024/06/18 | 5,730 | 5,740 | 5,720 | 5,720 | -10 | -0.2% | 312,000 |
| 2024/06/17 | 5,740 | 5,740 | 5,730 | 5,730 | ±0 | ±0% | 38,300 |
| 2024/06/14 | 5,740 | 5,740 | 5,730 | 5,730 | -10 | -0.2% | 99,700 |
| 2024/06/13 | 5,730 | 5,750 | 5,730 | 5,740 | +10 | +0.2% | 70,300 |
| 2024/06/12 | 5,730 | 5,740 | 5,730 | 5,730 | ±0 | ±0% | 27,000 |
| 2024/06/11 | 5,730 | 5,740 | 5,720 | 5,730 | ±0 | ±0% | 152,700 |
| 2024/06/10 | 5,720 | 5,740 | 5,720 | 5,730 | +10 | +0.2% | 53,900 |
| 2024/06/07 | 5,730 | 5,740 | 5,720 | 5,720 | -80 | -1.4% | 127,400 |
| 2024/06/06 | 5,900 | 5,970 | 5,740 | 5,800 | -200 | -3.3% | 114,300 |
| 2024/06/05 | 5,750 | 6,060 | 5,750 | 6,000 | +220 | +3.8% | 129,200 |
| 2024/06/04 | 5,750 | 5,820 | 5,740 | 5,780 | +210 | +3.8% | 1,023,400 |
| 2024/06/03 | 5,570 | 5,570 | 5,570 | 5,570 | +705 | +14.5% | 10,400 |
| 2024/05/31 | 4,850 | 4,985 | 4,815 | 4,865 | -35 | -0.7% | 114,500 |
| 2024/05/30 | 4,970 | 5,030 | 4,795 | 4,900 | -95 | -1.9% | 105,000 |
| 2024/05/29 | 5,000 | 5,030 | 4,970 | 4,995 | -105 | -2.1% | 70,300 |
| 2024/05/28 | 5,350 | 5,430 | 4,855 | 5,100 | -330 | -6.1% | 228,100 |
| 2024/05/27 | 5,470 | 5,560 | 5,290 | 5,430 | -140 | -2.5% | 146,800 |
| 2024/05/24 | 5,240 | 5,670 | 5,210 | 5,570 | +250 | +4.7% | 404,600 |
| 2024/05/23 | 5,400 | 5,600 | 5,210 | 5,320 | -180 | -3.3% | 185,500 |
| 2024/05/22 | 4,820 | 5,590 | 4,820 | 5,500 | +610 | +12.5% | 578,000 |
| 2024/05/21 | 4,485 | 5,000 | 4,385 | 4,890 | +390 | +8.7% | 279,600 |
| 2024/05/20 | 4,435 | 4,500 | 4,410 | 4,500 | +700 | +18.4% | 251,200 |
| 2024/05/17 | 3,735 | 3,855 | 3,725 | 3,800 | +20 | +0.5% | 100,200 |
| 2024/05/16 | 3,720 | 3,830 | 3,720 | 3,780 | ±0 | ±0% | 77,700 |
| 2024/05/15 | 3,775 | 3,830 | 3,745 | 3,780 | -20 | -0.5% | 102,000 |
| 2024/05/14 | 3,860 | 3,875 | 3,670 | 3,800 | -90 | -2.3% | 231,700 |
| 2024/05/13 | 3,920 | 4,030 | 3,855 | 3,890 | -135 | -3.4% | 273,900 |
| 2024/05/10 | 3,760 | 4,035 | 3,705 | 4,025 | +205 | +5.4% | 242,700 |
| 2024/05/09 | 3,565 | 3,885 | 3,545 | 3,820 | +280 | +7.9% | 246,700 |
| 2024/05/08 | 3,325 | 3,590 | 3,325 | 3,540 | +225 | +6.8% | 221,200 |
| 2024/05/07 | 3,255 | 3,340 | 3,255 | 3,315 | +40 | +1.2% | 64,500 |
| 2024/05/02 | 3,250 | 3,295 | 3,210 | 3,275 | -40 | -1.2% | 84,400 |
| 2024/05/01 | 3,370 | 3,380 | 3,310 | 3,315 | -25 | -0.7% | 58,900 |
| 2024/04/30 | 3,235 | 3,350 | 3,235 | 3,340 | +100 | +3.1% | 71,800 |
| 2024/04/26 | 3,205 | 3,255 | 3,195 | 3,240 | +10 | +0.3% | 100,400 |
| 2024/04/25 | 3,275 | 3,310 | 3,180 | 3,230 | +25 | +0.8% | 106,300 |
| 2024/04/24 | 3,250 | 3,250 | 3,155 | 3,205 | -10 | -0.3% | 70,700 |
| 2024/04/23 | 3,180 | 3,220 | 3,160 | 3,215 | +45 | +1.4% | 41,300 |
| 2024/04/22 | 3,300 | 3,300 | 3,150 | 3,170 | -90 | -2.8% | 53,600 |
| 2024/04/19 | 3,280 | 3,325 | 3,175 | 3,260 | -90 | -2.7% | 93,500 |
| 2024/04/18 | 3,325 | 3,370 | 3,300 | 3,350 | -5 | -0.1% | 27,800 |
| 2024/04/17 | 3,300 | 3,385 | 3,270 | 3,355 | +45 | +1.4% | 60,300 |
| 2024/04/16 | 3,295 | 3,335 | 3,265 | 3,310 | +10 | +0.3% | 58,500 |
| 2024/04/15 | 3,300 | 3,365 | 3,200 | 3,300 | ±0 | ±0% | 162,100 |
51～
100
件表示中 / 2185件
類似銘柄と比較する
現在ご覧いただいている「Ｃ＆Ｆロジ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 |
|---|---|---|---|---|---|---|---|---|
| Ｃ＆ＦロジＨＤ | 572,000円 | +2.7% | -9.5% | 0.00% | 41.10倍 | 2.68倍 |
|
フローズン輸送のヒューテックノオリンとチルド輸送の名糖運輸が統合。同業がＴＯＢ |
| 福山運 | 384,000円 | +4.8% | +4.1% | 1.82% | 13.73倍 | 0.53倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| ＡＺ－ＣＯＭ丸 | 112,700円 | +20.9% | +20.7% | 2.84% | 13.82倍 | 2.76倍 |
|
小売業に特化した３ＰＬ（物流一括請負）。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
| 富士急 | 254,700円 | +5.5% | +5.8% | 1.14% | 27.05倍 | 4.32倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| 鴻池運輸 | 243,700円 | +7.9% | +5.7% | 2.87% | 10.78倍 | 0.97倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の二本柱 |
市場注目の銘柄
チャート関連のコラム
