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 |
|---|---|---|---|---|---|---|---|
| 2017/06/28 | 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 |
| 2017/06/15 | 1,635 | 1,695 | 1,620 | 1,622.5 | -10 | -0.6% | 99,200 |
| 2017/06/14 | 1,612.5 | 1,722.5 | 1,612.5 | 1,632.5 | +32.5 | +2% | 321,600 |
| 2017/06/13 | 1,605 | 1,650 | 1,580 | 1,600 | -52.5 | -3.2% | 148,400 |
| 2017/06/12 | 1,695 | 1,712.5 | 1,652.5 | 1,652.5 | -40 | -2.4% | 94,400 |
| 2017/06/09 | 1,707.5 | 1,760 | 1,682.5 | 1,692.5 | -10 | -0.6% | 191,200 |
| 2017/06/08 | 1,757.5 | 1,765 | 1,700 | 1,702.5 | -65 | -3.7% | 140,800 |
| 2017/06/07 | 1,710 | 1,790 | 1,650 | 1,767.5 | +37.5 | +2.2% | 416,400 |
| 2017/06/06 | 1,832.5 | 1,832.5 | 1,722.5 | 1,730 | -107.5 | -5.9% | 314,800 |
| 2017/06/05 | 1,825 | 1,852.5 | 1,810 | 1,837.5 | -12.5 | -0.7% | 177,600 |
| 2017/06/02 | 1,957.5 | 1,957.5 | 1,832.5 | 1,850 | -110 | -5.6% | 506,400 |
| 2017/06/01 | 1,962.5 | 1,977.5 | 1,937.5 | 1,960 | -15 | -0.8% | 178,400 |
| 2017/05/31 | 2,012.5 | 2,015 | 1,965 | 1,975 | -15 | -0.8% | 158,400 |
| 2017/05/30 | 1,960 | 1,997.5 | 1,935 | 1,990 | +5 | +0.3% | 257,200 |
| 2017/05/29 | 2,025 | 2,057.5 | 1,982.5 | 1,985 | +47.5 | +2.5% | 636,000 |
| 2017/05/26 | 1,952.5 | 1,967.5 | 1,932.5 | 1,937.5 | -30 | -1.5% | 131,200 |
| 2017/05/25 | 2,010 | 2,010 | 1,967.5 | 1,967.5 | -52.5 | -2.6% | 162,000 |
| 2017/05/24 | 1,935 | 2,020 | 1,910 | 2,020 | +90 | +4.7% | 382,400 |
| 2017/05/23 | 1,960 | 1,980 | 1,910 | 1,930 | -50 | -2.5% | 341,200 |
| 2017/05/22 | 2,032.5 | 2,032.5 | 1,977.5 | 1,980 | -15 | -0.8% | 173,200 |
| 2017/05/19 | 2,030 | 2,070 | 1,995 | 1,995 | -5 | -0.3% | 406,000 |
| 2017/05/18 | 1,962.5 | 2,022.5 | 1,955 | 2,000 | -37.5 | -1.8% | 356,000 |
| 2017/05/17 | 1,942.5 | 2,045 | 1,905 | 2,037.5 | +112.5 | +5.8% | 779,600 |
| 2017/05/16 | 1,980 | 1,982.5 | 1,915 | 1,925 | -67.5 | -3.4% | 376,800 |
| 2017/05/15 | 2,035 | 2,050 | 1,890 | 1,992.5 | -52.5 | -2.6% | 640,000 |
| 2017/05/12 | 2,050 | 2,110 | 2,005 | 2,045 | ±0 | ±0% | 776,400 |
| 2017/05/11 | 2,102.5 | 2,132.5 | 2,017.5 | 2,045 | -42.5 | -2% | 1,009,200 |
| 2017/05/10 | 2,100 | 2,147.5 | 2,055 | 2,087.5 | -25 | -1.2% | 1,488,000 |
| 2017/05/09 | 2,025 | 2,232.5 | 1,987.5 | 2,112.5 | +90 | +4.4% | 6,600,800 |
| 2017/05/08 | 2,020 | 2,082.5 | 1,952.5 | 2,022.5 | +75 | +3.9% | 2,805,600 |
| 2017/05/02 | 2,000 | 2,100 | 1,872.5 | 1,947.5 | +2.5 | +0.1% | 5,192,400 |
| 2017/05/01 | 1,795 | 1,967.5 | 1,787.5 | 1,945 | +177.5 | +10% | 3,300,800 |
| 2017/04/28 | 1,752.5 | 1,780 | 1,677.5 | 1,767.5 | +10 | +0.6% | 514,000 |
| 2017/04/27 | 1,825 | 1,837.5 | 1,757.5 | 1,757.5 | ±0 | ±0% | 679,200 |
| 2017/04/26 | 1,827.5 | 1,867.5 | 1,742.5 | 1,757.5 | -30 | -1.7% | 1,260,800 |
| 2017/04/25 | 1,625 | 1,792.5 | 1,622.5 | 1,787.5 | +175 | +10.9% | 1,702,800 |
| 2017/04/24 | 1,697.5 | 1,712.5 | 1,612.5 | 1,612.5 | -137.5 | -7.9% | 547,600 |
| 2017/04/21 | 1,875 | 1,875 | 1,727.5 | 1,750 | -70 | -3.8% | 933,600 |
| 2017/04/20 | 1,875 | 1,927.5 | 1,765 | 1,820 | -30 | -1.6% | 2,542,000 |
| 2017/04/19 | 1,737.5 | 1,862.5 | 1,730 | 1,850 | +160 | +9.5% | 4,983,600 |
| 2017/04/18 | 1,595 | 1,722.5 | 1,557.5 | 1,690 | +217.5 | +14.8% | 4,465,200 |
| 2017/04/17 | 1,425 | 1,530 | 1,402.5 | 1,472.5 | +72.5 | +5.2% | 2,608,800 |
1951～
2000
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
