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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,750 | 3,820 | 3,680 | 3,795 | +45 | +1.2% | 64,200 |
| 2018/07/17 | 3,780 | 3,795 | 3,695 | 3,750 | ±0 | ±0% | 51,100 |
| 2018/07/13 | 3,720 | 3,790 | 3,680 | 3,750 | +40 | +1.1% | 37,900 |
| 2018/07/12 | 3,710 | 3,750 | 3,685 | 3,710 | +30 | +0.8% | 35,000 |
| 2018/07/11 | 3,700 | 3,715 | 3,590 | 3,680 | -35 | -0.9% | 71,000 |
| 2018/07/10 | 3,855 | 3,855 | 3,710 | 3,715 | -75 | -2% | 49,800 |
| 2018/07/09 | 3,730 | 3,800 | 3,665 | 3,790 | +55 | +1.5% | 59,300 |
| 2018/07/06 | 3,720 | 3,770 | 3,665 | 3,735 | -5 | -0.1% | 51,800 |
| 2018/07/05 | 3,910 | 3,920 | 3,705 | 3,740 | -185 | -4.7% | 80,300 |
| 2018/07/04 | 3,795 | 3,950 | 3,770 | 3,925 | +85 | +2.2% | 59,100 |
| 2018/07/03 | 3,945 | 4,030 | 3,790 | 3,840 | -105 | -2.7% | 72,900 |
| 2018/07/02 | 4,060 | 4,135 | 3,925 | 3,945 | -110 | -2.7% | 94,500 |
| 2018/06/29 | 4,135 | 4,165 | 3,995 | 4,055 | -80 | -1.9% | 87,800 |
| 2018/06/28 | 4,155 | 4,185 | 4,085 | 4,135 | -60 | -1.4% | 55,000 |
| 2018/06/27 | 4,090 | 4,245 | 4,070 | 4,195 | +140 | +3.5% | 91,400 |
| 2018/06/26 | 3,985 | 4,085 | 3,945 | 4,055 | +50 | +1.2% | 77,100 |
| 2018/06/25 | 4,005 | 4,060 | 3,895 | 4,005 | +20 | +0.5% | 123,300 |
| 2018/06/22 | 3,810 | 4,010 | 3,780 | 3,985 | +110 | +2.8% | 125,400 |
| 2018/06/21 | 3,870 | 3,895 | 3,800 | 3,875 | +5 | +0.1% | 70,800 |
| 2018/06/20 | 3,765 | 3,875 | 3,725 | 3,870 | +105 | +2.8% | 75,900 |
| 2018/06/19 | 3,990 | 4,015 | 3,750 | 3,765 | -220 | -5.5% | 117,700 |
| 2018/06/18 | 4,015 | 4,095 | 3,905 | 3,985 | -35 | -0.9% | 76,900 |
| 2018/06/15 | 4,090 | 4,180 | 3,985 | 4,020 | -90 | -2.2% | 69,300 |
| 2018/06/14 | 4,210 | 4,280 | 4,090 | 4,110 | -140 | -3.3% | 84,100 |
| 2018/06/13 | 4,100 | 4,265 | 4,075 | 4,250 | +165 | +4% | 138,900 |
| 2018/06/12 | 4,010 | 4,090 | 4,000 | 4,085 | +80 | +2% | 63,600 |
| 2018/06/11 | 4,055 | 4,125 | 3,960 | 4,005 | +20 | +0.5% | 125,400 |
| 2018/06/08 | 3,900 | 4,100 | 3,870 | 3,985 | +135 | +3.5% | 176,400 |
| 2018/06/07 | 3,925 | 3,955 | 3,800 | 3,850 | -55 | -1.4% | 61,000 |
| 2018/06/06 | 3,860 | 3,970 | 3,860 | 3,905 | -5 | -0.1% | 79,600 |
| 2018/06/05 | 3,925 | 3,925 | 3,820 | 3,910 | +50 | +1.3% | 106,400 |
| 2018/06/04 | 3,750 | 3,940 | 3,725 | 3,860 | +160 | +4.3% | 153,800 |
| 2018/06/01 | 3,590 | 3,735 | 3,565 | 3,700 | +50 | +1.4% | 165,500 |
| 2018/05/31 | 4,000 | 4,000 | 3,565 | 3,650 | -360 | -9% | 393,900 |
| 2018/05/30 | 3,980 | 4,070 | 3,975 | 4,010 | -25 | -0.6% | 54,400 |
| 2018/05/29 | 4,130 | 4,140 | 3,995 | 4,035 | -20 | -0.5% | 54,900 |
| 2018/05/28 | 3,970 | 4,125 | 3,965 | 4,055 | +55 | +1.4% | 63,600 |
| 2018/05/25 | 4,120 | 4,175 | 3,995 | 4,000 | -130 | -3.1% | 86,100 |
| 2018/05/24 | 4,110 | 4,180 | 4,080 | 4,130 | +15 | +0.4% | 49,400 |
| 2018/05/23 | 3,950 | 4,175 | 3,950 | 4,115 | +165 | +4.2% | 135,700 |
| 2018/05/22 | 3,930 | 4,100 | 3,930 | 3,950 | +20 | +0.5% | 118,100 |
| 2018/05/21 | 3,905 | 4,000 | 3,900 | 3,930 | +55 | +1.4% | 76,600 |
| 2018/05/18 | 4,005 | 4,040 | 3,855 | 3,875 | -105 | -2.6% | 155,800 |
| 2018/05/17 | 4,050 | 4,070 | 3,905 | 3,980 | -55 | -1.4% | 123,900 |
| 2018/05/16 | 4,120 | 4,185 | 4,030 | 4,035 | -60 | -1.5% | 111,700 |
| 2018/05/15 | 4,305 | 4,385 | 4,070 | 4,095 | -120 | -2.8% | 178,100 |
| 2018/05/14 | 4,425 | 4,525 | 4,200 | 4,215 | -210 | -4.7% | 207,400 |
| 2018/05/11 | 4,350 | 4,450 | 4,265 | 4,425 | +35 | +0.8% | 190,900 |
| 2018/05/10 | 3,985 | 4,410 | 3,945 | 4,390 | +335 | +8.3% | 464,600 |
| 2018/05/09 | 3,775 | 4,055 | 3,735 | 4,055 | +700 | +20.9% | 424,900 |
1551～
1600
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
