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 |
|---|---|---|---|---|---|---|---|
| 2018/07/04 | 1,109.5 | 1,130 | 1,101 | 1,129 | +23.5 | +2.1% | 11,200 |
| 2018/07/03 | 1,095.5 | 1,110 | 1,090.5 | 1,105.5 | +1 | +0.1% | 12,000 |
| 2018/07/02 | 1,117 | 1,117 | 1,100.5 | 1,104.5 | +1 | +0.1% | 8,200 |
| 2018/06/29 | 1,118.5 | 1,118.5 | 1,090.5 | 1,103.5 | +22 | +2% | 14,800 |
| 2018/06/28 | 1,106 | 1,106 | 1,051 | 1,081.5 | -33.5 | -3% | 18,800 |
| 2018/06/27 | 1,124.5 | 1,124.5 | 1,100 | 1,115 | -6 | -0.5% | 12,400 |
| 2018/06/26 | 1,085 | 1,124.5 | 1,067.5 | 1,121 | +11 | +1% | 11,800 |
| 2018/06/25 | 1,130 | 1,144 | 1,106 | 1,110 | -22 | -1.9% | 18,600 |
| 2018/06/22 | 1,142.5 | 1,142.5 | 1,117.5 | 1,132 | -23 | -2% | 20,600 |
| 2018/06/21 | 1,157 | 1,176.5 | 1,150 | 1,155 | -15 | -1.3% | 17,400 |
| 2018/06/20 | 1,195 | 1,212 | 1,103 | 1,170 | -23.5 | -2% | 45,200 |
| 2018/06/19 | 1,218.5 | 1,218.5 | 1,192.5 | 1,193.5 | -9 | -0.7% | 18,800 |
| 2018/06/18 | 1,212 | 1,260.5 | 1,197.5 | 1,202.5 | -9.5 | -0.8% | 46,600 |
| 2018/06/15 | 1,206 | 1,225 | 1,206 | 1,212 | +8 | +0.7% | 24,600 |
| 2018/06/14 | 1,212 | 1,220 | 1,204 | 1,204 | -3.5 | -0.3% | 13,000 |
| 2018/06/13 | 1,210.5 | 1,220.5 | 1,201.5 | 1,207.5 | -2.5 | -0.2% | 12,400 |
| 2018/06/12 | 1,225 | 1,225 | 1,200 | 1,210 | -1 | -0.1% | 18,400 |
| 2018/06/11 | 1,218 | 1,220 | 1,206.5 | 1,211 | +4.5 | +0.4% | 9,200 |
| 2018/06/08 | 1,201.5 | 1,220.5 | 1,201.5 | 1,206.5 | +5 | +0.4% | 8,600 |
| 2018/06/07 | 1,205 | 1,213 | 1,201 | 1,201.5 | -7.5 | -0.6% | 8,200 |
| 2018/06/06 | 1,192.5 | 1,222.5 | 1,192.5 | 1,209 | +13 | +1.1% | 30,600 |
| 2018/06/05 | 1,200 | 1,216 | 1,196 | 1,196 | -6 | -0.5% | 14,400 |
| 2018/06/04 | 1,210.5 | 1,224 | 1,199 | 1,202 | -0.5 | ±0% | 13,200 |
| 2018/06/01 | 1,213 | 1,222 | 1,200 | 1,202.5 | -26.5 | -2.2% | 12,800 |
| 2018/05/31 | 1,232.5 | 1,237.5 | 1,212.5 | 1,229 | +27 | +2.2% | 10,000 |
| 2018/05/30 | 1,199 | 1,219 | 1,190 | 1,202 | -5.5 | -0.5% | 17,000 |
| 2018/05/29 | 1,217 | 1,218 | 1,202.5 | 1,207.5 | -11 | -0.9% | 8,600 |
| 2018/05/28 | 1,218.5 | 1,225 | 1,204 | 1,218.5 | +25 | +2.1% | 16,400 |
| 2018/05/25 | 1,217.5 | 1,235 | 1,175.5 | 1,193.5 | -26.5 | -2.2% | 42,400 |
| 2018/05/24 | 1,239.5 | 1,242 | 1,220 | 1,220 | -13 | -1.1% | 18,400 |
| 2018/05/23 | 1,271.5 | 1,271.5 | 1,229 | 1,233 | -37 | -2.9% | 29,200 |
| 2018/05/22 | 1,260 | 1,277.5 | 1,255 | 1,270 | +5 | +0.4% | 36,800 |
| 2018/05/21 | 1,236.5 | 1,265 | 1,222.5 | 1,265 | +48.5 | +4% | 41,800 |
| 2018/05/18 | 1,212.5 | 1,225.5 | 1,209 | 1,216.5 | +0.5 | ±0% | 26,200 |
| 2018/05/17 | 1,214.5 | 1,229.5 | 1,205.5 | 1,216 | +14 | +1.2% | 15,600 |
| 2018/05/16 | 1,225 | 1,230.5 | 1,202 | 1,202 | -23 | -1.9% | 24,600 |
| 2018/05/15 | 1,265 | 1,265.5 | 1,225 | 1,225 | -37.5 | -3% | 56,200 |
| 2018/05/14 | 1,262.5 | 1,279.5 | 1,250 | 1,262.5 | -104 | -7.6% | 155,800 |
| 2018/05/11 | 1,355.5 | 1,385 | 1,345.5 | 1,366.5 | +17 | +1.3% | 65,000 |
| 2018/05/10 | 1,324.5 | 1,350 | 1,297 | 1,349.5 | +44 | +3.4% | 37,800 |
| 2018/05/09 | 1,361.5 | 1,361.5 | 1,305.5 | 1,305.5 | -56 | -4.1% | 21,200 |
| 2018/05/08 | 1,331.5 | 1,371 | 1,331.5 | 1,361.5 | +19.5 | +1.5% | 21,400 |
| 2018/05/07 | 1,324.5 | 1,342 | 1,294 | 1,342 | +30.5 | +2.3% | 19,800 |
| 2018/05/02 | 1,286.5 | 1,321 | 1,267 | 1,311.5 | +37 | +2.9% | 29,600 |
| 2018/05/01 | 1,276.5 | 1,285 | 1,260.5 | 1,274.5 | -2.5 | -0.2% | 19,200 |
| 2018/04/27 | 1,261 | 1,282 | 1,259 | 1,277 | +26.5 | +2.1% | 18,600 |
| 2018/04/26 | 1,255.5 | 1,263 | 1,250.5 | 1,250.5 | -4.5 | -0.4% | 9,200 |
| 2018/04/25 | 1,250.5 | 1,273.5 | 1,250.5 | 1,255 | -17.5 | -1.4% | 17,600 |
| 2018/04/24 | 1,255 | 1,299 | 1,255 | 1,272.5 | +20.5 | +1.6% | 22,400 |
| 2018/04/23 | 1,298.5 | 1,307.5 | 1,251 | 1,252 | -26 | -2% | 11,800 |
1701～
1750
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
