AZ-COM丸和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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,614 | 1,615 | 1,580 | 1,597 | +5 | +0.3% | 164,000 |
2021/10/29 | 1,591 | 1,593 | 1,553 | 1,592 | -7 | -0.4% | 105,900 |
2021/10/28 | 1,594 | 1,603 | 1,575 | 1,599 | +7 | +0.4% | 132,000 |
2021/10/27 | 1,580 | 1,604 | 1,580 | 1,592 | +2 | +0.1% | 155,100 |
2021/10/26 | 1,565 | 1,595 | 1,556 | 1,590 | +46 | +3% | 98,100 |
2021/10/25 | 1,533 | 1,568 | 1,533 | 1,544 | -4 | -0.3% | 72,100 |
2021/10/22 | 1,530 | 1,565 | 1,513 | 1,548 | +8 | +0.5% | 119,300 |
2021/10/21 | 1,564 | 1,570 | 1,535 | 1,540 | -33 | -2.1% | 72,100 |
2021/10/20 | 1,590 | 1,593 | 1,571 | 1,573 | -7 | -0.4% | 60,200 |
2021/10/19 | 1,565 | 1,591 | 1,560 | 1,580 | +22 | +1.4% | 73,400 |
2021/10/18 | 1,599 | 1,599 | 1,553 | 1,558 | -33 | -2.1% | 73,200 |
2021/10/15 | 1,586 | 1,600 | 1,576 | 1,591 | +22 | +1.4% | 76,800 |
2021/10/14 | 1,529 | 1,571 | 1,525 | 1,569 | +21 | +1.4% | 98,900 |
2021/10/13 | 1,530 | 1,551 | 1,526 | 1,548 | +11 | +0.7% | 86,800 |
2021/10/12 | 1,566 | 1,579 | 1,537 | 1,537 | -26 | -1.7% | 95,200 |
2021/10/11 | 1,537 | 1,567 | 1,524 | 1,563 | +8 | +0.5% | 100,400 |
2021/10/08 | 1,565 | 1,569 | 1,552 | 1,555 | +17 | +1.1% | 59,500 |
2021/10/07 | 1,565 | 1,579 | 1,535 | 1,538 | -18 | -1.2% | 115,400 |
2021/10/06 | 1,568 | 1,598 | 1,556 | 1,556 | +9 | +0.6% | 139,200 |
2021/10/05 | 1,572 | 1,592 | 1,544 | 1,547 | -63 | -3.9% | 187,900 |
2021/10/04 | 1,614 | 1,621 | 1,593 | 1,610 | +30 | +1.9% | 166,600 |
2021/10/01 | 1,585 | 1,597 | 1,570 | 1,580 | -26 | -1.6% | 178,500 |
2021/09/30 | 1,633 | 1,640 | 1,601 | 1,606 | -8 | -0.5% | 149,000 |
2021/09/29 | 1,613 | 1,623 | 1,581 | 1,614 | -31 | -1.9% | 197,900 |
2021/09/28 | 1,683 | 1,705 | 1,633 | 1,645 | -32 | -1.9% | 228,600 |
2021/09/27 | 1,658 | 1,701 | 1,656 | 1,677 | +39 | +2.4% | 272,100 |
2021/09/24 | 1,680 | 1,690 | 1,628 | 1,638 | -6 | -0.4% | 189,700 |
2021/09/22 | 1,683 | 1,683 | 1,644 | 1,644 | -34 | -2% | 79,100 |
2021/09/21 | 1,653 | 1,685 | 1,643 | 1,678 | -15 | -0.9% | 131,200 |
2021/09/17 | 1,700 | 1,708 | 1,688 | 1,693 | -1 | -0.1% | 148,300 |
2021/09/16 | 1,693 | 1,699 | 1,674 | 1,694 | +4 | +0.2% | 107,700 |
2021/09/15 | 1,671 | 1,696 | 1,667 | 1,690 | -2 | -0.1% | 97,900 |
2021/09/14 | 1,690 | 1,693 | 1,670 | 1,692 | +12 | +0.7% | 119,700 |
2021/09/13 | 1,660 | 1,685 | 1,650 | 1,680 | +24 | +1.4% | 159,900 |
2021/09/10 | 1,642 | 1,667 | 1,640 | 1,656 | +1 | +0.1% | 207,200 |
2021/09/09 | 1,666 | 1,677 | 1,646 | 1,655 | -30 | -1.8% | 125,300 |
2021/09/08 | 1,680 | 1,693 | 1,668 | 1,685 | +14 | +0.8% | 233,000 |
2021/09/07 | 1,665 | 1,674 | 1,644 | 1,671 | +4 | +0.2% | 279,400 |
2021/09/06 | 1,661 | 1,686 | 1,633 | 1,667 | +39 | +2.4% | 535,800 |
2021/09/03 | 1,579 | 1,652 | 1,572 | 1,628 | +89 | +5.8% | 683,900 |
2021/09/02 | 1,504 | 1,554 | 1,501 | 1,539 | +39 | +2.6% | 333,100 |
2021/09/01 | 1,478 | 1,505 | 1,475 | 1,500 | +43 | +3% | 236,100 |
2021/08/31 | 1,457 | 1,467 | 1,440 | 1,457 | +25 | +1.7% | 155,100 |
2021/08/30 | 1,422 | 1,440 | 1,407 | 1,432 | +15 | +1.1% | 467,600 |
2021/08/27 | 1,431 | 1,441 | 1,414 | 1,417 | -19 | -1.3% | 116,400 |
2021/08/26 | 1,460 | 1,469 | 1,430 | 1,436 | -21 | -1.4% | 120,700 |
2021/08/25 | 1,474 | 1,475 | 1,446 | 1,457 | -22 | -1.5% | 113,300 |
2021/08/24 | 1,441 | 1,481 | 1,441 | 1,479 | +37 | +2.6% | 192,000 |
2021/08/23 | 1,425 | 1,457 | 1,425 | 1,442 | +32 | +2.3% | 133,000 |
2021/08/20 | 1,425 | 1,442 | 1,408 | 1,410 | -16 | -1.1% | 103,700 |
751~
800
件表示中 / 2600件
類似銘柄と比較する
現在ご覧いただいている「AZ-COM丸」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 |
---|---|---|---|---|---|---|---|---|
AZ-COM丸 | 101,200円 | +4.3% | -19.3% | 3.16% | 17.70倍 | 2.44倍 |
|
小売業に特化した3PL(物流一括請負)。低温食品物流に強み。「桃太郎便」ブランドで宅配も |
鴻池運輸 | 282,500円 | +10.2% | +26.2% | 3.40% | 9.09倍 | 1.04倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の二本柱 |
福山運 | 352,500円 | +4.6% | -29.9% | 1.99% | 17.69倍 | 0.49倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーHDと共同輸送推進 |
富士急 | 238,000円 | +5.5% | +5.8% | 1.22% | 25.28倍 | 3.89倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
丸全運 | 628,000円 | +10.6% | +15.6% | 2.39% | 10.49倍 | 0.97倍 |
|
京浜発祥の総合物流企業、3PLや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
市場注目の銘柄
チャート関連のコラム