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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,525 | 1,525 | 1,505 | 1,522.5 | +35 | +2.4% | 36,400 |
| 2017/08/25 | 1,500 | 1,502.5 | 1,487.5 | 1,487.5 | -10 | -0.7% | 18,400 |
| 2017/08/24 | 1,502.5 | 1,512.5 | 1,487.5 | 1,497.5 | -5 | -0.3% | 21,200 |
| 2017/08/23 | 1,522.5 | 1,535 | 1,500 | 1,502.5 | -5 | -0.3% | 40,800 |
| 2017/08/22 | 1,462.5 | 1,537.5 | 1,457.5 | 1,507.5 | -5 | -0.3% | 65,600 |
| 2017/08/21 | 1,415 | 1,602.5 | 1,405 | 1,512.5 | +65 | +4.5% | 462,400 |
| 2017/08/18 | 1,412.5 | 1,450 | 1,402.5 | 1,447.5 | -10 | -0.7% | 39,600 |
| 2017/08/17 | 1,462.5 | 1,462.5 | 1,420 | 1,457.5 | -30 | -2% | 62,000 |
| 2017/08/16 | 1,467.5 | 1,527.5 | 1,462.5 | 1,487.5 | +85 | +6.1% | 379,200 |
| 2017/08/15 | 1,248.8 | 1,402.5 | 1,248.8 | 1,402.5 | +176.2 | +14.4% | 165,600 |
| 2017/08/14 | 1,250 | 1,250 | 1,201.3 | 1,226.3 | -73.7 | -5.7% | 105,600 |
| 2017/08/10 | 1,362.5 | 1,362.5 | 1,292.5 | 1,300 | -67.5 | -4.9% | 80,000 |
| 2017/08/09 | 1,422.5 | 1,425 | 1,345 | 1,367.5 | -105 | -7.1% | 166,400 |
| 2017/08/08 | 1,505 | 1,505 | 1,442.5 | 1,472.5 | -57.5 | -3.8% | 84,800 |
| 2017/08/07 | 1,580 | 1,580 | 1,507.5 | 1,530 | -132.5 | -8% | 117,600 |
| 2017/08/04 | 1,632.5 | 1,677.5 | 1,602.5 | 1,662.5 | +42.5 | +2.6% | 72,400 |
| 2017/08/03 | 1,627.5 | 1,635 | 1,615 | 1,620 | -7.5 | -0.5% | 30,400 |
| 2017/08/02 | 1,612.5 | 1,640 | 1,605 | 1,627.5 | +17.5 | +1.1% | 30,800 |
| 2017/08/01 | 1,670 | 1,670 | 1,600 | 1,610 | -62.5 | -3.7% | 51,600 |
| 2017/07/31 | 1,625 | 1,672.5 | 1,612.5 | 1,672.5 | +40 | +2.5% | 46,800 |
| 2017/07/28 | 1,665 | 1,665 | 1,632.5 | 1,632.5 | -30 | -1.8% | 49,200 |
| 2017/07/27 | 1,677.5 | 1,680 | 1,662.5 | 1,662.5 | -15 | -0.9% | 27,200 |
| 2017/07/26 | 1,692.5 | 1,697.5 | 1,677.5 | 1,677.5 | -17.5 | -1% | 25,600 |
| 2017/07/25 | 1,692.5 | 1,700 | 1,667.5 | 1,695 | +17.5 | +1% | 28,800 |
| 2017/07/24 | 1,705 | 1,705 | 1,665 | 1,677.5 | -15 | -0.9% | 32,800 |
| 2017/07/21 | 1,682.5 | 1,697.5 | 1,662.5 | 1,692.5 | +30 | +1.8% | 35,600 |
| 2017/07/20 | 1,660 | 1,692.5 | 1,657.5 | 1,662.5 | +7.5 | +0.5% | 35,200 |
| 2017/07/19 | 1,667.5 | 1,680 | 1,650 | 1,655 | +2.5 | +0.2% | 34,800 |
| 2017/07/18 | 1,667.5 | 1,685 | 1,640 | 1,652.5 | -22.5 | -1.3% | 43,600 |
| 2017/07/14 | 1,717.5 | 1,717.5 | 1,675 | 1,675 | -30 | -1.8% | 66,400 |
| 2017/07/13 | 1,735 | 1,735 | 1,695 | 1,705 | -15 | -0.9% | 76,400 |
| 2017/07/12 | 1,720 | 1,742.5 | 1,712.5 | 1,720 | -7.5 | -0.4% | 42,000 |
| 2017/07/11 | 1,720 | 1,772.5 | 1,712.5 | 1,727.5 | +25 | +1.5% | 141,600 |
| 2017/07/10 | 1,737.5 | 1,740 | 1,695 | 1,702.5 | -22.5 | -1.3% | 52,800 |
| 2017/07/07 | 1,705 | 1,735 | 1,665 | 1,725 | +37.5 | +2.2% | 78,800 |
| 2017/07/06 | 1,652.5 | 1,705 | 1,652.5 | 1,687.5 | +42.5 | +2.6% | 81,200 |
| 2017/07/05 | 1,640 | 1,657.5 | 1,630 | 1,645 | -12.5 | -0.8% | 70,000 |
| 2017/07/04 | 1,737.5 | 1,737.5 | 1,657.5 | 1,657.5 | -62.5 | -3.6% | 115,200 |
| 2017/07/03 | 1,762.5 | 1,775 | 1,712.5 | 1,720 | -17.5 | -1% | 60,800 |
| 2017/06/30 | 1,725 | 1,737.5 | 1,682.5 | 1,737.5 | -37.5 | -2.1% | 144,000 |
| 2017/06/29 | 1,770 | 1,795 | 1,755 | 1,775 | +22.5 | +1.3% | 55,600 |
| 2017/06/28 | 1,865 | 1,865 | 1,750 | 1,752.5 | -110 | -5.9% | 206,400 |
| 2017/06/27 | 1,897.5 | 1,947.5 | 1,862.5 | 1,862.5 | -12.5 | -0.7% | 158,000 |
| 2017/06/26 | 1,860 | 1,875 | 1,812.5 | 1,875 | -30 | -1.6% | 228,400 |
| 2017/06/23 | 1,962.5 | 2,010 | 1,875 | 1,905 | -120 | -5.9% | 688,400 |
| 2017/06/22 | 1,890 | 2,025 | 1,875 | 2,025 | +242.5 | +13.6% | 1,270,800 |
| 2017/06/21 | 1,657.5 | 1,782.5 | 1,642.5 | 1,782.5 | +150 | +9.2% | 538,800 |
| 2017/06/20 | 1,635 | 1,660 | 1,625 | 1,632.5 | +2.5 | +0.2% | 75,200 |
| 2017/06/19 | 1,640 | 1,680 | 1,630 | 1,630 | -7.5 | -0.5% | 104,000 |
| 2017/06/16 | 1,647.5 | 1,687.5 | 1,630 | 1,637.5 | +15 | +0.9% | 118,000 |
1951～
2000
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
