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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,294 | 1,316 | 1,289 | 1,298 | +4 | +0.3% | 31,400 |
| 2025/08/21 | 1,280 | 1,295 | 1,278 | 1,294 | +15 | +1.2% | 19,900 |
| 2025/08/20 | 1,281 | 1,281 | 1,263 | 1,279 | +9 | +0.7% | 13,600 |
| 2025/08/19 | 1,274 | 1,284 | 1,263 | 1,270 | +5 | +0.4% | 23,700 |
| 2025/08/18 | 1,252 | 1,269 | 1,252 | 1,265 | +13 | +1% | 10,900 |
| 2025/08/15 | 1,260 | 1,265 | 1,252 | 1,252 | -8 | -0.6% | 9,900 |
| 2025/08/14 | 1,260 | 1,264 | 1,252 | 1,260 | ±0 | ±0% | 6,100 |
| 2025/08/13 | 1,241 | 1,260 | 1,236 | 1,260 | +19 | +1.5% | 8,700 |
| 2025/08/12 | 1,220 | 1,270 | 1,220 | 1,241 | +32 | +2.6% | 39,900 |
| 2025/08/08 | 1,218 | 1,220 | 1,199 | 1,209 | -9 | -0.7% | 11,400 |
| 2025/08/07 | 1,242 | 1,242 | 1,218 | 1,218 | -18 | -1.5% | 8,400 |
| 2025/08/06 | 1,247 | 1,264 | 1,235 | 1,236 | -11 | -0.9% | 17,100 |
| 2025/08/05 | 1,232 | 1,267 | 1,225 | 1,247 | +21 | +1.7% | 33,100 |
| 2025/08/04 | 1,184 | 1,238 | 1,184 | 1,226 | +1 | +0.1% | 38,000 |
| 2025/08/01 | 1,206 | 1,225 | 1,195 | 1,225 | +7 | +0.6% | 30,700 |
| 2025/07/31 | 1,195 | 1,230 | 1,182 | 1,218 | +38 | +3.2% | 59,000 |
| 2025/07/30 | 1,163 | 1,180 | 1,157 | 1,180 | +24 | +2.1% | 16,700 |
| 2025/07/29 | 1,152 | 1,163 | 1,152 | 1,156 | +4 | +0.3% | 4,400 |
| 2025/07/28 | 1,168 | 1,168 | 1,140 | 1,152 | +4 | +0.3% | 6,200 |
| 2025/07/25 | 1,135 | 1,159 | 1,108 | 1,148 | +18 | +1.6% | 21,000 |
| 2025/07/24 | 1,134 | 1,139 | 1,125 | 1,130 | -3 | -0.3% | 6,800 |
| 2025/07/23 | 1,128 | 1,135 | 1,121 | 1,133 | +5 | +0.4% | 3,100 |
| 2025/07/22 | 1,123 | 1,131 | 1,111 | 1,128 | +16 | +1.4% | 6,800 |
| 2025/07/18 | 1,136 | 1,138 | 1,111 | 1,112 | -19 | -1.7% | 9,400 |
| 2025/07/17 | 1,120 | 1,131 | 1,116 | 1,131 | -1 | -0.1% | 7,600 |
| 2025/07/16 | 1,111 | 1,133 | 1,108 | 1,132 | +13 | +1.2% | 8,400 |
| 2025/07/15 | 1,137 | 1,147 | 1,103 | 1,119 | -24 | -2.1% | 22,900 |
| 2025/07/14 | 1,144 | 1,155 | 1,137 | 1,143 | -12 | -1% | 10,600 |
| 2025/07/11 | 1,164 | 1,174 | 1,151 | 1,155 | -6 | -0.5% | 7,800 |
| 2025/07/10 | 1,175 | 1,175 | 1,159 | 1,161 | -17 | -1.4% | 6,300 |
| 2025/07/09 | 1,155 | 1,178 | 1,150 | 1,178 | +24 | +2.1% | 23,500 |
| 2025/07/08 | 1,139 | 1,162 | 1,096 | 1,154 | +7 | +0.6% | 12,200 |
| 2025/07/07 | 1,120 | 1,150 | 1,100 | 1,147 | +16 | +1.4% | 7,600 |
| 2025/07/04 | 1,144 | 1,154 | 1,126 | 1,131 | -13 | -1.1% | 13,100 |
| 2025/07/03 | 1,161 | 1,178 | 1,144 | 1,144 | -17 | -1.5% | 3,700 |
| 2025/07/02 | 1,174 | 1,188 | 1,161 | 1,161 | -13 | -1.1% | 12,300 |
| 2025/07/01 | 1,148 | 1,174 | 1,145 | 1,174 | +29 | +2.5% | 12,200 |
| 2025/06/30 | 1,179 | 1,179 | 1,143 | 1,145 | -4 | -0.3% | 16,500 |
| 2025/06/27 | 1,180 | 1,180 | 1,148 | 1,149 | -11 | -0.9% | 8,900 |
| 2025/06/26 | 1,175 | 1,175 | 1,150 | 1,160 | +3 | +0.3% | 9,500 |
| 2025/06/25 | 1,169 | 1,169 | 1,137 | 1,157 | -12 | -1% | 24,300 |
| 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 |
1～
50
件表示中 / 2062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 | 129,800円 | +20.2% | +21.7% | 2.31% | 12.44倍 | 3.55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 | 272,000円 | +1.1% | +6.4% | 2.94% | 8.07倍 | 0.59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 |
| 杉村倉 | 103,600円 | -0.3% | -2.1% | 1.16% | 18.62倍 | 1.01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 |
| 東陽倉 | 169,000円 | +1.1% | -5.8% | 4.14% | 9.75倍 | 0.48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 |
| 東洋埠頭 | 152,000円 | +8.3% | +8.4% | 3.95% | 11.10倍 | 0.41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
