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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/04/20 | 1,224.5 | 1,278 | 1,214.5 | 1,278 | +53 | +4.3% | 29,800 |
| 2018/04/19 | 1,232 | 1,232 | 1,213 | 1,225 | -0.5 | ±0% | 9,000 |
| 2018/04/18 | 1,186 | 1,240 | 1,186 | 1,225.5 | +14.5 | +1.2% | 20,800 |
| 2018/04/17 | 1,190 | 1,215 | 1,136 | 1,211 | +9 | +0.7% | 43,800 |
| 2018/04/16 | 1,236 | 1,236 | 1,194 | 1,202 | -39.5 | -3.2% | 28,600 |
| 2018/04/13 | 1,248.5 | 1,248.5 | 1,229.5 | 1,241.5 | -1.5 | -0.1% | 17,600 |
| 2018/04/12 | 1,256 | 1,279.5 | 1,230.5 | 1,243 | -18 | -1.4% | 29,400 |
| 2018/04/11 | 1,296.5 | 1,296.5 | 1,245.5 | 1,261 | -10.5 | -0.8% | 33,400 |
| 2018/04/10 | 1,268.5 | 1,289.5 | 1,252.5 | 1,271.5 | +16.5 | +1.3% | 15,000 |
1751～
1800
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
