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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 1,297 | 1,319 | 1,297 | 1,307 | +10 | +0.8% | 35,500 |
| 2023/10/04 | 1,259 | 1,311 | 1,259 | 1,297 | +16 | +1.2% | 31,800 |
| 2023/10/03 | 1,304 | 1,306 | 1,273 | 1,281 | -23 | -1.8% | 14,000 |
| 2023/10/02 | 1,339 | 1,350 | 1,304 | 1,304 | -31 | -2.3% | 19,900 |
| 2023/09/29 | 1,361 | 1,367 | 1,331 | 1,335 | -17 | -1.3% | 18,200 |
| 2023/09/28 | 1,400 | 1,400 | 1,351 | 1,352 | -72 | -5.1% | 23,800 |
| 2023/09/27 | 1,393 | 1,435 | 1,374 | 1,424 | +29 | +2.1% | 29,600 |
| 2023/09/26 | 1,437 | 1,437 | 1,392 | 1,395 | -32 | -2.2% | 18,000 |
| 2023/09/25 | 1,414 | 1,430 | 1,391 | 1,427 | +28 | +2% | 15,300 |
| 2023/09/22 | 1,395 | 1,423 | 1,395 | 1,399 | ±0 | ±0% | 15,800 |
| 2023/09/21 | 1,400 | 1,428 | 1,390 | 1,399 | -1 | -0.1% | 14,400 |
| 2023/09/20 | 1,442 | 1,442 | 1,392 | 1,400 | -49 | -3.4% | 19,900 |
| 2023/09/19 | 1,465 | 1,465 | 1,419 | 1,449 | -30 | -2% | 15,100 |
| 2023/09/15 | 1,425 | 1,502 | 1,420 | 1,479 | +67 | +4.7% | 49,900 |
| 2023/09/14 | 1,400 | 1,418 | 1,390 | 1,412 | +16 | +1.1% | 12,600 |
| 2023/09/13 | 1,413 | 1,413 | 1,380 | 1,396 | -17 | -1.2% | 10,200 |
| 2023/09/12 | 1,389 | 1,413 | 1,389 | 1,413 | +36 | +2.6% | 5,900 |
| 2023/09/11 | 1,408 | 1,408 | 1,367 | 1,377 | -24 | -1.7% | 7,900 |
| 2023/09/08 | 1,390 | 1,424 | 1,385 | 1,401 | -15 | -1.1% | 23,500 |
| 2023/09/07 | 1,434 | 1,434 | 1,408 | 1,416 | -23 | -1.6% | 16,400 |
| 2023/09/06 | 1,471 | 1,471 | 1,428 | 1,439 | -25 | -1.7% | 13,700 |
| 2023/09/05 | 1,490 | 1,490 | 1,433 | 1,464 | -25 | -1.7% | 25,600 |
| 2023/09/04 | 1,411 | 1,490 | 1,411 | 1,489 | +78 | +5.5% | 26,800 |
| 2023/09/01 | 1,410 | 1,411 | 1,401 | 1,411 | +4 | +0.3% | 14,800 |
| 2023/08/31 | 1,380 | 1,425 | 1,380 | 1,407 | +25 | +1.8% | 19,400 |
| 2023/08/30 | 1,365 | 1,390 | 1,360 | 1,382 | +22 | +1.6% | 18,400 |
| 2023/08/29 | 1,354 | 1,360 | 1,334 | 1,360 | +14 | +1% | 6,500 |
| 2023/08/28 | 1,346 | 1,347 | 1,312 | 1,346 | -4 | -0.3% | 8,300 |
| 2023/08/25 | 1,358 | 1,358 | 1,345 | 1,350 | -5 | -0.4% | 16,600 |
| 2023/08/24 | 1,319 | 1,362 | 1,309 | 1,355 | +37 | +2.8% | 19,200 |
| 2023/08/23 | 1,317 | 1,318 | 1,301 | 1,318 | ±0 | ±0% | 6,000 |
| 2023/08/22 | 1,306 | 1,321 | 1,288 | 1,318 | +16 | +1.2% | 13,600 |
| 2023/08/21 | 1,293 | 1,309 | 1,281 | 1,302 | +14 | +1.1% | 14,200 |
| 2023/08/18 | 1,288 | 1,297 | 1,277 | 1,288 | -17 | -1.3% | 12,900 |
| 2023/08/17 | 1,309 | 1,309 | 1,285 | 1,305 | -4 | -0.3% | 10,300 |
| 2023/08/16 | 1,289 | 1,311 | 1,281 | 1,309 | +6 | +0.5% | 11,700 |
| 2023/08/15 | 1,293 | 1,309 | 1,291 | 1,303 | +1 | +0.1% | 6,600 |
| 2023/08/14 | 1,308 | 1,308 | 1,298 | 1,302 | +5 | +0.4% | 7,000 |
| 2023/08/10 | 1,276 | 1,297 | 1,264 | 1,297 | +8 | +0.6% | 9,900 |
| 2023/08/09 | 1,284 | 1,291 | 1,277 | 1,289 | -11 | -0.8% | 6,900 |
| 2023/08/08 | 1,287 | 1,306 | 1,287 | 1,300 | +3 | +0.2% | 5,500 |
| 2023/08/07 | 1,273 | 1,299 | 1,267 | 1,297 | +19 | +1.5% | 14,300 |
| 2023/08/04 | 1,260 | 1,288 | 1,260 | 1,278 | +15 | +1.2% | 11,200 |
| 2023/08/03 | 1,269 | 1,299 | 1,260 | 1,263 | -26 | -2% | 24,500 |
| 2023/08/02 | 1,306 | 1,310 | 1,283 | 1,289 | -41 | -3.1% | 19,200 |
| 2023/08/01 | 1,311 | 1,330 | 1,310 | 1,330 | +12 | +0.9% | 8,900 |
| 2023/07/31 | 1,328 | 1,331 | 1,310 | 1,318 | +13 | +1% | 15,900 |
| 2023/07/28 | 1,271 | 1,305 | 1,257 | 1,305 | +19 | +1.5% | 25,300 |
| 2023/07/27 | 1,287 | 1,294 | 1,280 | 1,286 | -14 | -1.1% | 10,900 |
| 2023/07/26 | 1,311 | 1,311 | 1,296 | 1,300 | -19 | -1.4% | 14,800 |
151～
200
件表示中 / 2109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 | 489,000円 | +2.7% | -9.5% | 0.90% | 35.14倍 | 2.30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。総合物流企業を志向 |
| ＡＺ－ＣＯＭ丸 | 120,300円 | +20.9% | +20.7% | 2.66% | 14.75倍 | 2.94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 |
| 鴻池運輸 | 221,700円 | +7.9% | +5.7% | 3.16% | 9.80倍 | 0.88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２本柱 |
| ＳＢＳＨＤ | 264,200円 | +4.2% | +3.8% | 2.65% | 9.99倍 | 1.32倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| サカイ引越 | 239,600円 | +3.0% | +1.7% | 2.30% | 11.46倍 | 1.09倍 |
|
引っ越し業界首位。近畿地盤に全国展開。輸送サービス品質向上に力。１日２回転の効率経営 |
市場注目の銘柄
チャート関連のコラム
