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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 1,188 | 1,188 | 1,162 | 1,169 | -11 | -0.9% | 11,200 |
| 2025/06/23 | 1,170 | 1,182 | 1,147 | 1,180 | +3 | +0.3% | 14,900 |
| 2025/06/20 | 1,180 | 1,202 | 1,177 | 1,177 | +1 | +0.1% | 14,500 |
| 2025/06/19 | 1,211 | 1,219 | 1,172 | 1,176 | -34 | -2.8% | 26,500 |
| 2025/06/18 | 1,143 | 1,210 | 1,131 | 1,210 | +65 | +5.7% | 40,900 |
| 2025/06/17 | 1,124 | 1,150 | 1,123 | 1,145 | +35 | +3.2% | 14,300 |
| 2025/06/16 | 1,119 | 1,136 | 1,110 | 1,110 | -11 | -1% | 13,400 |
| 2025/06/13 | 1,135 | 1,137 | 1,092 | 1,121 | -17 | -1.5% | 25,500 |
| 2025/06/12 | 1,152 | 1,160 | 1,138 | 1,138 | -13 | -1.1% | 6,500 |
| 2025/06/11 | 1,159 | 1,168 | 1,141 | 1,151 | +4 | +0.3% | 11,500 |
| 2025/06/10 | 1,171 | 1,171 | 1,140 | 1,147 | -28 | -2.4% | 27,200 |
| 2025/06/09 | 1,184 | 1,188 | 1,166 | 1,175 | ±0 | ±0% | 26,300 |
| 2025/06/06 | 1,160 | 1,175 | 1,159 | 1,175 | +15 | +1.3% | 24,200 |
| 2025/06/05 | 1,144 | 1,163 | 1,134 | 1,160 | +14 | +1.2% | 34,500 |
| 2025/06/04 | 1,111 | 1,150 | 1,103 | 1,146 | +46 | +4.2% | 28,600 |
| 2025/06/03 | 1,126 | 1,126 | 1,090 | 1,100 | +4 | +0.4% | 9,200 |
| 2025/06/02 | 1,110 | 1,125 | 1,091 | 1,096 | -13 | -1.2% | 21,800 |
| 2025/05/30 | 1,073 | 1,109 | 1,073 | 1,109 | +34 | +3.2% | 31,700 |
| 2025/05/29 | 1,079 | 1,079 | 1,066 | 1,075 | -4 | -0.4% | 8,600 |
| 2025/05/28 | 1,070 | 1,079 | 1,062 | 1,079 | +12 | +1.1% | 17,400 |
| 2025/05/27 | 1,045 | 1,082 | 1,045 | 1,067 | +32 | +3.1% | 18,200 |
| 2025/05/26 | 1,029 | 1,048 | 1,015 | 1,035 | +22 | +2.2% | 20,300 |
| 2025/05/23 | 994 | 1,029 | 994 | 1,013 | +19 | +1.9% | 15,300 |
| 2025/05/22 | 995 | 1,008 | 990 | 994 | -15 | -1.5% | 16,900 |
| 2025/05/21 | 1,041 | 1,041 | 998 | 1,009 | -35 | -3.4% | 26,700 |
| 2025/05/20 | 990 | 1,064 | 990 | 1,044 | +47 | +4.7% | 31,500 |
| 2025/05/19 | 992 | 1,018 | 991 | 997 | +8 | +0.8% | 14,600 |
| 2025/05/16 | 981 | 1,007 | 974 | 989 | +9 | +0.9% | 35,700 |
| 2025/05/15 | 990 | 1,022 | 964 | 980 | -26 | -2.6% | 57,900 |
| 2025/05/14 | 1,009 | 1,030 | 995 | 1,006 | -1 | -0.1% | 26,900 |
| 2025/05/13 | 1,029 | 1,029 | 997 | 1,007 | +11 | +1.1% | 19,500 |
| 2025/05/12 | 1,030 | 1,040 | 970 | 996 | -34 | -3.3% | 46,000 |
| 2025/05/09 | 982 | 1,097 | 982 | 1,030 | +74 | +7.7% | 114,600 |
| 2025/05/08 | 942 | 956 | 927 | 956 | +17 | +1.8% | 57,900 |
| 2025/05/07 | 913 | 940 | 913 | 939 | +36 | +4% | 10,400 |
| 2025/05/02 | 930 | 930 | 901 | 903 | -22 | -2.4% | 15,700 |
| 2025/05/01 | 935 | 936 | 925 | 925 | ±0 | ±0% | 4,900 |
| 2025/04/30 | 940 | 940 | 920 | 925 | -12 | -1.3% | 17,300 |
| 2025/04/28 | 914 | 937 | 913 | 937 | +23 | +2.5% | 6,800 |
| 2025/04/25 | 923 | 929 | 913 | 914 | -8 | -0.9% | 5,300 |
| 2025/04/24 | 920 | 922 | 913 | 922 | +9 | +1% | 2,200 |
| 2025/04/23 | 914 | 920 | 910 | 913 | +5 | +0.6% | 7,500 |
| 2025/04/22 | 916 | 923 | 898 | 908 | -23 | -2.5% | 8,300 |
| 2025/04/21 | 913 | 950 | 913 | 931 | +18 | +2% | 9,600 |
| 2025/04/18 | 895 | 914 | 893 | 913 | +16 | +1.8% | 6,900 |
| 2025/04/17 | 883 | 899 | 883 | 897 | +2 | +0.2% | 3,400 |
| 2025/04/16 | 897 | 909 | 883 | 895 | -7 | -0.8% | 4,800 |
| 2025/04/15 | 905 | 915 | 896 | 902 | -5 | -0.6% | 4,900 |
| 2025/04/14 | 905 | 925 | 900 | 907 | +7 | +0.8% | 7,800 |
| 2025/04/11 | 876 | 915 | 862 | 900 | +1 | +0.1% | 8,100 |
1～
50
件表示中 / 2021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 | 116,900円 | +20.2% | +21.7% | 2.57% | 11.20倍 | 3.19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 |
| ケイヒン | 251,800円 | +1.1% | +6.4% | 3.18% | 7.47倍 | 0.54倍 |
|
総合物流準大手。中古車輸出強い。通販流通センター受託も。米国大手ＢＤＰと連携し海外強化 |
| 東陽倉 | 162,600円 | +1.1% | -5.8% | 4.31% | 9.48倍 | 0.46倍 |
|
中部地盤で関東でも総合物流事業を展開。米国・アジアを中心に国際物流も充実。不動産事業も |
| 杉村倉 | 75,500円 | -0.3% | -2.1% | 1.59% | 13.51倍 | 0.73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 |
| 東洋埠頭 | 135,400円 | +8.3% | +8.4% | 4.43% | 9.93倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
