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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 4,180 | 4,290 | 4,175 | 4,285 | +90 | +2.1% | 85,200 |
2020/08/21 | 4,225 | 4,265 | 4,160 | 4,195 | -10 | -0.2% | 97,100 |
2020/08/20 | 4,330 | 4,330 | 4,175 | 4,205 | -105 | -2.4% | 112,800 |
2020/08/19 | 4,335 | 4,390 | 4,265 | 4,310 | -10 | -0.2% | 121,100 |
2020/08/18 | 4,185 | 4,320 | 4,115 | 4,320 | +105 | +2.5% | 173,900 |
2020/08/17 | 4,390 | 4,390 | 4,190 | 4,215 | -105 | -2.4% | 179,700 |
2020/08/14 | 4,330 | 4,390 | 4,305 | 4,320 | -20 | -0.5% | 106,700 |
2020/08/13 | 4,235 | 4,345 | 4,175 | 4,340 | +175 | +4.2% | 161,600 |
2020/08/12 | 4,150 | 4,260 | 4,130 | 4,165 | -20 | -0.5% | 121,700 |
2020/08/11 | 4,120 | 4,205 | 4,100 | 4,185 | +5 | +0.1% | 135,500 |
2020/08/07 | 4,110 | 4,230 | 4,065 | 4,180 | +60 | +1.5% | 129,800 |
2020/08/06 | 4,165 | 4,165 | 4,045 | 4,120 | -60 | -1.4% | 338,500 |
2020/08/05 | 4,180 | 4,250 | 4,130 | 4,180 | -60 | -1.4% | 222,000 |
2020/08/04 | 4,020 | 4,295 | 4,005 | 4,240 | +395 | +10.3% | 589,700 |
2020/08/03 | 3,665 | 3,880 | 3,620 | 3,845 | +290 | +8.2% | 399,000 |
2020/07/31 | 3,470 | 3,615 | 3,450 | 3,555 | +125 | +3.6% | 217,100 |
2020/07/30 | 3,425 | 3,510 | 3,395 | 3,430 | +30 | +0.9% | 153,200 |
2020/07/29 | 3,350 | 3,435 | 3,335 | 3,400 | +50 | +1.5% | 103,000 |
2020/07/28 | 3,320 | 3,430 | 3,315 | 3,350 | +60 | +1.8% | 141,900 |
2020/07/27 | 3,250 | 3,300 | 3,225 | 3,290 | +20 | +0.6% | 69,600 |
2020/07/22 | 3,350 | 3,350 | 3,270 | 3,270 | -65 | -1.9% | 57,300 |
2020/07/21 | 3,215 | 3,350 | 3,180 | 3,335 | +95 | +2.9% | 111,800 |
2020/07/20 | 3,310 | 3,310 | 3,165 | 3,240 | -65 | -2% | 111,300 |
2020/07/17 | 3,330 | 3,360 | 3,295 | 3,305 | -15 | -0.5% | 57,500 |
2020/07/16 | 3,355 | 3,355 | 3,300 | 3,320 | -50 | -1.5% | 82,800 |
2020/07/15 | 3,340 | 3,375 | 3,295 | 3,370 | +90 | +2.7% | 89,800 |
2020/07/14 | 3,350 | 3,360 | 3,230 | 3,280 | -55 | -1.6% | 81,400 |
2020/07/13 | 3,320 | 3,350 | 3,260 | 3,335 | +35 | +1.1% | 93,500 |
2020/07/10 | 3,330 | 3,375 | 3,300 | 3,300 | -45 | -1.3% | 109,400 |
2020/07/09 | 3,320 | 3,415 | 3,235 | 3,345 | +90 | +2.8% | 180,100 |
2020/07/08 | 3,300 | 3,345 | 3,255 | 3,255 | -85 | -2.5% | 117,000 |
2020/07/07 | 3,120 | 3,340 | 3,090 | 3,340 | +210 | +6.7% | 290,900 |
2020/07/06 | 3,090 | 3,130 | 3,040 | 3,130 | +60 | +2% | 144,000 |
2020/07/03 | 3,020 | 3,075 | 3,015 | 3,070 | +70 | +2.3% | 129,800 |
2020/07/02 | 3,010 | 3,025 | 2,957 | 3,000 | +40 | +1.4% | 141,800 |
2020/07/01 | 3,025 | 3,065 | 2,954 | 2,960 | -65 | -2.1% | 157,500 |
2020/06/30 | 3,045 | 3,115 | 2,990 | 3,025 | +10 | +0.3% | 149,400 |
2020/06/29 | 2,970 | 3,065 | 2,958 | 3,015 | +18 | +0.6% | 122,100 |
2020/06/26 | 3,000 | 3,020 | 2,953 | 2,997 | -1 | ±0% | 86,800 |
2020/06/25 | 2,956 | 3,040 | 2,956 | 2,998 | +13 | +0.4% | 112,500 |
2020/06/24 | 3,025 | 3,045 | 2,937 | 2,985 | -15 | -0.5% | 113,900 |
2020/06/23 | 3,055 | 3,055 | 2,954 | 3,000 | -15 | -0.5% | 140,200 |
2020/06/22 | 2,978 | 3,035 | 2,957 | 3,015 | +49 | +1.7% | 182,500 |
2020/06/19 | 2,936 | 2,991 | 2,931 | 2,966 | +31 | +1.1% | 186,600 |
2020/06/18 | 2,880 | 2,935 | 2,865 | 2,935 | +65 | +2.3% | 96,100 |
2020/06/17 | 2,837 | 2,960 | 2,835 | 2,870 | -5 | -0.2% | 154,200 |
2020/06/16 | 2,900 | 2,922 | 2,834 | 2,875 | +52 | +1.8% | 164,600 |
2020/06/15 | 2,846 | 2,907 | 2,818 | 2,823 | -9 | -0.3% | 138,500 |
2020/06/12 | 2,784 | 2,844 | 2,772 | 2,832 | -35 | -1.2% | 204,400 |
2020/06/11 | 2,840 | 2,888 | 2,800 | 2,867 | -7 | -0.2% | 177,100 |
1001~
1050
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