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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,034 | 1,034 | 1,017 | 1,034 | +13 | +1.3% | 23,400 |
| 2024/05/31 | 1,012 | 1,031 | 1,011 | 1,021 | +20 | +2% | 30,200 |
| 2024/05/30 | 993 | 1,014 | 991 | 1,001 | +9 | +0.9% | 30,600 |
| 2024/05/29 | 997 | 1,013 | 987 | 992 | +7 | +0.7% | 34,000 |
| 2024/05/28 | 982 | 999 | 982 | 985 | -2 | -0.2% | 22,600 |
| 2024/05/27 | 986 | 990 | 975 | 987 | -3 | -0.3% | 32,900 |
| 2024/05/24 | 985 | 998 | 984 | 990 | -4 | -0.4% | 21,500 |
| 2024/05/23 | 1,005 | 1,006 | 987 | 994 | -11 | -1.1% | 35,400 |
| 2024/05/22 | 1,007 | 1,010 | 999 | 1,005 | -2 | -0.2% | 13,600 |
| 2024/05/21 | 1,006 | 1,010 | 996 | 1,007 | +2 | +0.2% | 20,700 |
| 2024/05/20 | 1,011 | 1,018 | 1,005 | 1,005 | -6 | -0.6% | 14,100 |
| 2024/05/17 | 1,016 | 1,025 | 1,011 | 1,011 | -6 | -0.6% | 12,500 |
| 2024/05/16 | 1,020 | 1,028 | 996 | 1,017 | -18 | -1.7% | 36,500 |
| 2024/05/15 | 1,039 | 1,039 | 1,019 | 1,035 | -4 | -0.4% | 28,400 |
| 2024/05/14 | 1,010 | 1,040 | 1,008 | 1,039 | +45 | +4.5% | 50,200 |
| 2024/05/13 | 1,011 | 1,039 | 989 | 994 | -18 | -1.8% | 91,600 |
| 2024/05/10 | 1,030 | 1,054 | 1,012 | 1,012 | -100 | -9% | 151,800 |
| 2024/05/09 | 1,134 | 1,135 | 1,090 | 1,112 | -18 | -1.6% | 45,900 |
| 2024/05/08 | 1,135 | 1,150 | 1,123 | 1,130 | +10 | +0.9% | 25,900 |
| 2024/05/07 | 1,110 | 1,125 | 1,100 | 1,120 | +24 | +2.2% | 34,200 |
| 2024/05/02 | 1,129 | 1,129 | 1,086 | 1,096 | -39 | -3.4% | 54,200 |
| 2024/05/01 | 1,162 | 1,176 | 1,129 | 1,135 | -10 | -0.9% | 29,600 |
| 2024/04/30 | 1,159 | 1,160 | 1,140 | 1,145 | +16 | +1.4% | 25,700 |
| 2024/04/26 | 1,137 | 1,142 | 1,120 | 1,129 | -14 | -1.2% | 32,800 |
| 2024/04/25 | 1,153 | 1,158 | 1,138 | 1,143 | -21 | -1.8% | 16,300 |
| 2024/04/24 | 1,176 | 1,176 | 1,153 | 1,164 | +3 | +0.3% | 10,700 |
| 2024/04/23 | 1,174 | 1,176 | 1,151 | 1,161 | +17 | +1.5% | 18,300 |
| 2024/04/22 | 1,122 | 1,144 | 1,114 | 1,144 | +33 | +3% | 24,900 |
| 2024/04/19 | 1,141 | 1,141 | 1,093 | 1,111 | -32 | -2.8% | 59,100 |
| 2024/04/18 | 1,171 | 1,176 | 1,138 | 1,143 | -37 | -3.1% | 47,800 |
| 2024/04/17 | 1,223 | 1,231 | 1,176 | 1,180 | -49 | -4% | 38,700 |
| 2024/04/16 | 1,263 | 1,263 | 1,215 | 1,229 | -40 | -3.2% | 37,800 |
| 2024/04/15 | 1,272 | 1,288 | 1,260 | 1,269 | +6 | +0.5% | 30,400 |
| 2024/04/12 | 1,248 | 1,276 | 1,238 | 1,263 | +15 | +1.2% | 19,900 |
| 2024/04/11 | 1,231 | 1,248 | 1,223 | 1,248 | +8 | +0.6% | 19,300 |
| 2024/04/10 | 1,258 | 1,277 | 1,240 | 1,240 | -18 | -1.4% | 20,900 |
| 2024/04/09 | 1,302 | 1,302 | 1,258 | 1,258 | -14 | -1.1% | 15,100 |
| 2024/04/08 | 1,306 | 1,315 | 1,270 | 1,272 | -31 | -2.4% | 25,700 |
| 2024/04/05 | 1,244 | 1,303 | 1,244 | 1,303 | +50 | +4% | 61,200 |
| 2024/04/04 | 1,240 | 1,266 | 1,221 | 1,253 | +27 | +2.2% | 44,300 |
| 2024/04/03 | 1,220 | 1,249 | 1,213 | 1,226 | -13 | -1% | 25,400 |
| 2024/04/02 | 1,234 | 1,263 | 1,224 | 1,239 | -6 | -0.5% | 32,000 |
| 2024/04/01 | 1,280 | 1,290 | 1,226 | 1,245 | -47 | -3.6% | 58,600 |
| 2024/03/29 | 1,300 | 1,314 | 1,273 | 1,292 | +32 | +2.5% | 90,900 |
| 2024/03/28 | 1,231 | 1,285 | 1,230 | 1,260 | +45 | +3.7% | 104,200 |
| 2024/03/27 | 1,231 | 1,235 | 1,205 | 1,215 | -17 | -1.4% | 56,500 |
| 2024/03/26 | 1,175 | 1,236 | 1,175 | 1,232 | +58 | +4.9% | 117,300 |
| 2024/03/25 | 1,174 | 1,193 | 1,165 | 1,174 | ±0 | ±0% | 49,800 |
| 2024/03/22 | 1,171 | 1,187 | 1,155 | 1,174 | +13 | +1.1% | 52,800 |
| 2024/03/21 | 1,171 | 1,171 | 1,153 | 1,161 | ±0 | ±0% | 27,300 |
301～
350
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
