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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,130 | 1,163 | 1,127 | 1,161 | +27 | +2.4% | 42,100 |
| 2024/03/18 | 1,125 | 1,142 | 1,115 | 1,134 | +9 | +0.8% | 25,100 |
| 2024/03/15 | 1,128 | 1,129 | 1,101 | 1,125 | +6 | +0.5% | 26,100 |
| 2024/03/14 | 1,090 | 1,129 | 1,090 | 1,119 | +24 | +2.2% | 20,800 |
| 2024/03/13 | 1,133 | 1,133 | 1,095 | 1,095 | -33 | -2.9% | 57,900 |
| 2024/03/12 | 1,142 | 1,143 | 1,117 | 1,128 | -25 | -2.2% | 65,400 |
| 2024/03/11 | 1,180 | 1,196 | 1,141 | 1,153 | -33 | -2.8% | 61,100 |
| 2024/03/08 | 1,190 | 1,202 | 1,172 | 1,186 | ±0 | ±0% | 27,600 |
| 2024/03/07 | 1,211 | 1,224 | 1,186 | 1,186 | -9 | -0.8% | 39,500 |
| 2024/03/06 | 1,174 | 1,199 | 1,172 | 1,195 | +15 | +1.3% | 34,300 |
| 2024/03/05 | 1,163 | 1,190 | 1,152 | 1,180 | +17 | +1.5% | 36,600 |
| 2024/03/04 | 1,178 | 1,197 | 1,156 | 1,163 | -14 | -1.2% | 62,200 |
| 2024/03/01 | 1,192 | 1,199 | 1,173 | 1,177 | -12 | -1% | 36,700 |
| 2024/02/29 | 1,213 | 1,213 | 1,181 | 1,189 | -23 | -1.9% | 42,600 |
| 2024/02/28 | 1,210 | 1,240 | 1,206 | 1,212 | +3 | +0.2% | 52,500 |
| 2024/02/27 | 1,208 | 1,220 | 1,195 | 1,209 | -2 | -0.2% | 51,100 |
| 2024/02/26 | 1,245 | 1,251 | 1,210 | 1,211 | -40 | -3.2% | 72,400 |
| 2024/02/22 | 1,287 | 1,287 | 1,247 | 1,251 | -12 | -1% | 56,600 |
| 2024/02/21 | 1,290 | 1,296 | 1,262 | 1,263 | -42 | -3.2% | 59,500 |
| 2024/02/20 | 1,303 | 1,336 | 1,297 | 1,305 | +5 | +0.4% | 74,100 |
| 2024/02/19 | 1,313 | 1,313 | 1,277 | 1,300 | -13 | -1% | 52,200 |
| 2024/02/16 | 1,288 | 1,315 | 1,288 | 1,313 | +33 | +2.6% | 40,100 |
| 2024/02/15 | 1,278 | 1,308 | 1,261 | 1,280 | +5 | +0.4% | 50,400 |
| 2024/02/14 | 1,330 | 1,332 | 1,266 | 1,275 | -59 | -4.4% | 71,500 |
| 2024/02/13 | 1,380 | 1,380 | 1,331 | 1,334 | -23 | -1.7% | 82,700 |
| 2024/02/09 | 1,350 | 1,376 | 1,350 | 1,357 | +15 | +1.1% | 45,800 |
| 2024/02/08 | 1,347 | 1,359 | 1,325 | 1,342 | +18 | +1.4% | 52,700 |
| 2024/02/07 | 1,312 | 1,331 | 1,302 | 1,324 | +21 | +1.6% | 63,300 |
| 2024/02/06 | 1,346 | 1,362 | 1,303 | 1,303 | -59 | -4.3% | 100,200 |
| 2024/02/05 | 1,388 | 1,410 | 1,346 | 1,362 | -7 | -0.5% | 112,200 |
| 2024/02/02 | 1,279 | 1,390 | 1,271 | 1,369 | +143 | +11.7% | 419,600 |
| 2024/02/01 | 1,222 | 1,238 | 1,190 | 1,226 | +29 | +2.4% | 110,300 |
| 2024/01/31 | 1,195 | 1,199 | 1,180 | 1,197 | +2 | +0.2% | 41,000 |
| 2024/01/30 | 1,194 | 1,217 | 1,190 | 1,195 | +2 | +0.2% | 64,800 |
| 2024/01/29 | 1,200 | 1,209 | 1,191 | 1,193 | +1 | +0.1% | 22,500 |
| 2024/01/26 | 1,224 | 1,224 | 1,192 | 1,192 | -35 | -2.9% | 27,500 |
| 2024/01/25 | 1,230 | 1,236 | 1,201 | 1,227 | -3 | -0.2% | 39,200 |
| 2024/01/24 | 1,235 | 1,249 | 1,230 | 1,230 | -3 | -0.2% | 21,900 |
| 2024/01/23 | 1,250 | 1,274 | 1,233 | 1,233 | -6 | -0.5% | 53,700 |
| 2024/01/22 | 1,263 | 1,263 | 1,232 | 1,239 | -3 | -0.2% | 47,100 |
| 2024/01/19 | 1,221 | 1,260 | 1,221 | 1,242 | +23 | +1.9% | 63,700 |
| 2024/01/18 | 1,231 | 1,238 | 1,219 | 1,219 | -6 | -0.5% | 23,000 |
| 2024/01/17 | 1,239 | 1,266 | 1,225 | 1,225 | -20 | -1.6% | 51,200 |
| 2024/01/16 | 1,250 | 1,268 | 1,236 | 1,245 | +10 | +0.8% | 45,400 |
| 2024/01/15 | 1,217 | 1,260 | 1,217 | 1,235 | +35 | +2.9% | 59,700 |
| 2024/01/12 | 1,200 | 1,216 | 1,192 | 1,200 | +9 | +0.8% | 20,400 |
| 2024/01/11 | 1,215 | 1,233 | 1,187 | 1,191 | -23 | -1.9% | 56,400 |
| 2024/01/10 | 1,231 | 1,248 | 1,213 | 1,214 | -29 | -2.3% | 40,100 |
| 2024/01/09 | 1,216 | 1,265 | 1,216 | 1,243 | +22 | +1.8% | 58,500 |
| 2024/01/05 | 1,239 | 1,240 | 1,221 | 1,221 | -19 | -1.5% | 32,400 |
351～
400
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
