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 |
---|---|---|---|---|---|---|---|
2021/08/31 | 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 |
2021/08/19 | 1,429 | 1,447 | 1,425 | 1,426 | -13 | -0.9% | 106,800 |
2021/08/18 | 1,404 | 1,450 | 1,401 | 1,439 | +39 | +2.8% | 169,100 |
2021/08/17 | 1,394 | 1,419 | 1,391 | 1,400 | +21 | +1.5% | 165,000 |
2021/08/16 | 1,415 | 1,425 | 1,379 | 1,379 | -36 | -2.5% | 229,300 |
2021/08/13 | 1,420 | 1,425 | 1,405 | 1,415 | -4 | -0.3% | 183,700 |
2021/08/12 | 1,445 | 1,445 | 1,417 | 1,419 | -28 | -1.9% | 228,200 |
2021/08/11 | 1,436 | 1,460 | 1,427 | 1,447 | +5 | +0.3% | 206,600 |
2021/08/10 | 1,460 | 1,470 | 1,436 | 1,442 | +8 | +0.6% | 264,600 |
2021/08/06 | 1,466 | 1,471 | 1,434 | 1,434 | -50 | -3.4% | 220,300 |
2021/08/05 | 1,479 | 1,495 | 1,472 | 1,484 | -6 | -0.4% | 145,400 |
2021/08/04 | 1,500 | 1,511 | 1,468 | 1,490 | -24 | -1.6% | 267,800 |
2021/08/03 | 1,630 | 1,630 | 1,511 | 1,514 | -86 | -5.4% | 499,700 |
2021/08/02 | 1,561 | 1,614 | 1,561 | 1,600 | +69 | +4.5% | 284,200 |
2021/07/30 | 1,528 | 1,554 | 1,517 | 1,531 | +5 | +0.3% | 183,900 |
2021/07/29 | 1,558 | 1,566 | 1,519 | 1,526 | -23 | -1.5% | 176,700 |
2021/07/28 | 1,567 | 1,569 | 1,532 | 1,549 | -36 | -2.3% | 206,400 |
2021/07/27 | 1,557 | 1,587 | 1,545 | 1,585 | +36 | +2.3% | 208,600 |
2021/07/26 | 1,565 | 1,569 | 1,541 | 1,549 | +8 | +0.5% | 183,300 |
2021/07/21 | 1,546 | 1,565 | 1,534 | 1,541 | +14 | +0.9% | 169,400 |
2021/07/20 | 1,515 | 1,537 | 1,508 | 1,527 | -11 | -0.7% | 154,300 |
2021/07/19 | 1,531 | 1,554 | 1,528 | 1,538 | -7 | -0.5% | 151,000 |
2021/07/16 | 1,516 | 1,556 | 1,512 | 1,545 | +21 | +1.4% | 164,800 |
2021/07/15 | 1,541 | 1,556 | 1,522 | 1,524 | -17 | -1.1% | 133,600 |
2021/07/14 | 1,505 | 1,546 | 1,502 | 1,541 | +20 | +1.3% | 127,000 |
2021/07/13 | 1,538 | 1,543 | 1,519 | 1,521 | -12 | -0.8% | 124,700 |
2021/07/12 | 1,500 | 1,547 | 1,500 | 1,533 | +44 | +3% | 164,700 |
2021/07/09 | 1,481 | 1,495 | 1,458 | 1,489 | -10 | -0.7% | 277,600 |
2021/07/08 | 1,523 | 1,529 | 1,497 | 1,499 | -26 | -1.7% | 229,600 |
2021/07/07 | 1,536 | 1,538 | 1,520 | 1,525 | +4 | +0.3% | 141,200 |
2021/07/06 | 1,556 | 1,557 | 1,519 | 1,521 | -16 | -1% | 153,300 |
2021/07/05 | 1,567 | 1,575 | 1,535 | 1,537 | -32 | -2% | 167,700 |
2021/07/02 | 1,580 | 1,601 | 1,566 | 1,569 | -16 | -1% | 152,500 |
2021/07/01 | 1,578 | 1,603 | 1,574 | 1,585 | +6 | +0.4% | 224,800 |
2021/06/30 | 1,608 | 1,610 | 1,574 | 1,579 | +2 | +0.1% | 172,700 |
2021/06/29 | 1,573 | 1,598 | 1,567 | 1,577 | +4 | +0.3% | 154,600 |
2021/06/28 | 1,604 | 1,607 | 1,562 | 1,573 | -38 | -2.4% | 256,700 |
2021/06/25 | 1,618 | 1,626 | 1,602 | 1,611 | +19 | +1.2% | 170,500 |
2021/06/24 | 1,574 | 1,600 | 1,566 | 1,592 | +10 | +0.6% | 86,600 |
2021/06/23 | 1,606 | 1,616 | 1,576 | 1,582 | -12 | -0.8% | 192,900 |
2021/06/22 | 1,563 | 1,594 | 1,560 | 1,594 | +62 | +4% | 205,000 |
2021/06/21 | 1,536 | 1,544 | 1,519 | 1,532 | -25 | -1.6% | 161,700 |
2021/06/18 | 1,579 | 1,579 | 1,542 | 1,557 | +5 | +0.3% | 216,600 |
751~
800
件表示中 / 2558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 | 116,000円 | +20.9% | +20.7% | 2.76% | 14.22倍 | 2.84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 |
センコーGHD | 123,000円 | +9.2% | +9.5% | 3.41% | 10.33倍 | 1.04倍 |
|
3PL(物流一括受託)大手。商事、フィットネス関連、包装容器製造など多角化。M&A推進 |
西 鉄 | 227,400円 | +9.6% | -8.3% | 1.54% | 11.26倍 | 0.77倍 |
|
九州北部地盤の電鉄大手。主力のバスは車両数で神奈川中央交通と双璧。航空貨物にも注力 |
福山運 | 382,500円 | +4.8% | +4.1% | 1.83% | 13.67倍 | 0.52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 | 270,200円 | +5.5% | +5.8% | 1.07% | 28.69倍 | 4.58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 |
市場注目の銘柄
チャート関連のコラム