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 |
|---|---|---|---|---|---|---|---|
| 2018/09/13 | 1,163 | 1,193 | 1,163 | 1,182.5 | +13.5 | +1.2% | 21,200 |
| 2018/09/12 | 1,207 | 1,207 | 1,151.5 | 1,169 | -38 | -3.1% | 32,600 |
| 2018/09/11 | 1,221 | 1,221 | 1,175.5 | 1,207 | -14 | -1.1% | 46,200 |
| 2018/09/10 | 1,230 | 1,239.5 | 1,215 | 1,221 | -0.5 | ±0% | 16,000 |
| 2018/09/07 | 1,220.5 | 1,236 | 1,209.5 | 1,221.5 | +1 | +0.1% | 18,000 |
| 2018/09/06 | 1,191 | 1,220.5 | 1,190.5 | 1,220.5 | ±0 | ±0% | 49,200 |
| 2018/09/05 | 1,242.5 | 1,243.5 | 1,200.5 | 1,220.5 | -22 | -1.8% | 43,000 |
| 2018/09/04 | 1,190 | 1,247.5 | 1,189.5 | 1,242.5 | +52.5 | +4.4% | 96,400 |
| 2018/09/03 | 1,200 | 1,240 | 1,188 | 1,190 | -17.5 | -1.4% | 291,800 |
| 2018/08/31 | 1,276.5 | 1,276.5 | 1,201 | 1,207.5 | -70 | -5.5% | 109,000 |
| 2018/08/30 | 1,286.5 | 1,300 | 1,277.5 | 1,277.5 | -6 | -0.5% | 31,600 |
| 2018/08/29 | 1,256.5 | 1,292.5 | 1,246 | 1,283.5 | +21 | +1.7% | 46,600 |
| 2018/08/28 | 1,260.5 | 1,269.5 | 1,250.5 | 1,262.5 | -2 | -0.2% | 18,200 |
| 2018/08/27 | 1,255 | 1,265 | 1,245 | 1,264.5 | +20 | +1.6% | 38,000 |
| 2018/08/24 | 1,209.5 | 1,248.5 | 1,206.5 | 1,244.5 | +36 | +3% | 25,800 |
| 2018/08/23 | 1,212.5 | 1,221.5 | 1,205.5 | 1,208.5 | -12.5 | -1% | 14,800 |
| 2018/08/22 | 1,203.5 | 1,233.5 | 1,200 | 1,221 | +6 | +0.5% | 17,600 |
| 2018/08/21 | 1,232 | 1,232.5 | 1,190 | 1,215 | -17 | -1.4% | 23,600 |
| 2018/08/20 | 1,223 | 1,235 | 1,200.5 | 1,232 | +80 | +6.9% | 58,200 |
| 2018/08/17 | 1,175 | 1,175.5 | 1,133 | 1,152 | -12.5 | -1.1% | 14,600 |
| 2018/08/16 | 1,101 | 1,184.5 | 1,100.5 | 1,164.5 | -11.5 | -1% | 45,200 |
| 2018/08/15 | 1,220 | 1,220 | 1,174 | 1,176 | -45.5 | -3.7% | 28,000 |
| 2018/08/14 | 1,224.5 | 1,224.5 | 1,203 | 1,221.5 | +21.5 | +1.8% | 33,000 |
| 2018/08/13 | 1,208 | 1,212 | 1,156 | 1,200 | +142 | +13.4% | 126,400 |
| 2018/08/10 | 1,051 | 1,081 | 1,051 | 1,058 | -18 | -1.7% | 22,000 |
| 2018/08/09 | 1,074.5 | 1,084.5 | 1,060.5 | 1,076 | +5 | +0.5% | 13,000 |
| 2018/08/08 | 1,030.5 | 1,074.5 | 1,027.5 | 1,071 | -23 | -2.1% | 36,200 |
| 2018/08/07 | 1,150 | 1,150 | 1,078.5 | 1,094 | -66 | -5.7% | 43,800 |
| 2018/08/06 | 1,155.5 | 1,178 | 1,155.5 | 1,160 | -2.5 | -0.2% | 14,200 |
| 2018/08/03 | 1,170 | 1,180.5 | 1,158.5 | 1,162.5 | -18 | -1.5% | 7,000 |
| 2018/08/02 | 1,177.5 | 1,189.5 | 1,171.5 | 1,180.5 | ±0 | ±0% | 7,800 |
| 2018/08/01 | 1,170 | 1,200 | 1,170 | 1,180.5 | -25 | -2.1% | 8,600 |
| 2018/07/31 | 1,201.5 | 1,217 | 1,185 | 1,205.5 | -9.5 | -0.8% | 21,000 |
| 2018/07/30 | 1,252.5 | 1,252.5 | 1,215 | 1,215 | -30 | -2.4% | 18,200 |
| 2018/07/27 | 1,202.5 | 1,245 | 1,202.5 | 1,245 | +38.5 | +3.2% | 17,000 |
| 2018/07/26 | 1,200.5 | 1,220 | 1,195 | 1,206.5 | +5.5 | +0.5% | 12,600 |
| 2018/07/25 | 1,220 | 1,228.5 | 1,201 | 1,201 | -20.5 | -1.7% | 36,800 |
| 2018/07/24 | 1,189.5 | 1,222 | 1,189.5 | 1,221.5 | +40 | +3.4% | 24,600 |
| 2018/07/23 | 1,155.5 | 1,182 | 1,155.5 | 1,181.5 | +32.5 | +2.8% | 18,000 |
| 2018/07/20 | 1,167.5 | 1,176.5 | 1,144.5 | 1,149 | -25.5 | -2.2% | 9,600 |
| 2018/07/19 | 1,189 | 1,191.5 | 1,170 | 1,174.5 | -11.5 | -1% | 10,200 |
| 2018/07/18 | 1,193 | 1,193 | 1,178.5 | 1,186 | -6 | -0.5% | 6,600 |
| 2018/07/17 | 1,179.5 | 1,193.5 | 1,158 | 1,192 | +12 | +1% | 13,000 |
| 2018/07/13 | 1,155 | 1,186.5 | 1,155 | 1,180 | +25.5 | +2.2% | 12,600 |
| 2018/07/12 | 1,151.5 | 1,159.5 | 1,149 | 1,154.5 | -11 | -0.9% | 6,000 |
| 2018/07/11 | 1,186.5 | 1,195.5 | 1,125.5 | 1,165.5 | -12 | -1% | 10,600 |
| 2018/07/10 | 1,162.5 | 1,200 | 1,162.5 | 1,177.5 | +15 | +1.3% | 19,400 |
| 2018/07/09 | 1,124.5 | 1,170 | 1,124.5 | 1,162.5 | +56.5 | +5.1% | 15,400 |
| 2018/07/06 | 1,124 | 1,124 | 1,092 | 1,106 | +4 | +0.4% | 9,000 |
| 2018/07/05 | 1,128.5 | 1,128.5 | 1,083 | 1,102 | -27 | -2.4% | 13,000 |
1651～
1700
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
