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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,965 | 2,012.5 | 1,955 | 2,005 | +40 | +2% | 144,200 |
| 2017/07/10 | 1,975 | 1,980 | 1,952.5 | 1,965 | -10 | -0.5% | 152,800 |
| 2017/07/07 | 1,935 | 2,000 | 1,912.5 | 1,975 | +15 | +0.8% | 311,400 |
| 2017/07/06 | 1,990 | 2,007.5 | 1,935 | 1,960 | -30 | -1.5% | 250,200 |
| 2017/07/05 | 1,990 | 1,995 | 1,915 | 1,990 | -5 | -0.3% | 553,600 |
| 2017/07/04 | 2,070 | 2,075 | 1,987.5 | 1,995 | -67.5 | -3.3% | 416,200 |
| 2017/07/03 | 2,097.5 | 2,105 | 2,057.5 | 2,062.5 | -35 | -1.7% | 141,200 |
| 2017/06/30 | 2,067.5 | 2,110 | 2,045 | 2,097.5 | ±0 | ±0% | 329,200 |
| 2017/06/29 | 2,067.5 | 2,130 | 2,040 | 2,097.5 | +47.5 | +2.3% | 180,400 |
| 2017/06/28 | 2,095 | 2,122.5 | 2,035 | 2,050 | -55 | -2.6% | 220,000 |
| 2017/06/27 | 2,100 | 2,117.5 | 2,057.5 | 2,105 | +20 | +1% | 208,200 |
| 2017/06/26 | 2,092.5 | 2,110 | 2,032.5 | 2,085 | -17.5 | -0.8% | 240,400 |
| 2017/06/23 | 2,190 | 2,190 | 2,035 | 2,102.5 | -17.5 | -0.8% | 638,400 |
| 2017/06/22 | 2,362.5 | 2,367.5 | 2,050 | 2,120 | +100 | +5% | 1,536,600 |
| 2017/06/21 | 1,990 | 2,045 | 1,962.5 | 2,020 | +37.5 | +1.9% | 200,400 |
| 2017/06/20 | 2,000 | 2,000 | 1,950 | 1,982.5 | +10 | +0.5% | 140,200 |
| 2017/06/19 | 1,992.5 | 2,015 | 1,940 | 1,972.5 | -22.5 | -1.1% | 171,600 |
| 2017/06/16 | 1,945 | 2,025 | 1,932.5 | 1,995 | +50 | +2.6% | 358,400 |
| 2017/06/15 | 1,835 | 1,955 | 1,830 | 1,945 | +122.5 | +6.7% | 353,800 |
| 2017/06/14 | 1,827.5 | 1,827.5 | 1,807.5 | 1,822.5 | -2.5 | -0.1% | 231,800 |
| 2017/06/13 | 1,760 | 1,830 | 1,737.5 | 1,825 | +57.5 | +3.3% | 329,600 |
| 2017/06/12 | 1,740 | 1,780 | 1,712.5 | 1,767.5 | -7.5 | -0.4% | 136,600 |
| 2017/06/09 | 1,810 | 1,810 | 1,762.5 | 1,775 | -30 | -1.7% | 144,200 |
| 2017/06/08 | 1,775 | 1,810 | 1,775 | 1,805 | +67.5 | +3.9% | 335,200 |
| 2017/06/07 | 1,725 | 1,795 | 1,720 | 1,737.5 | +25 | +1.5% | 270,000 |
| 2017/06/06 | 1,715 | 1,762.5 | 1,705 | 1,712.5 | +22.5 | +1.3% | 256,600 |
| 2017/06/05 | 1,600 | 1,700 | 1,597.5 | 1,690 | +110 | +7% | 330,200 |
| 2017/06/02 | 1,612.5 | 1,612.5 | 1,580 | 1,580 | -2.5 | -0.2% | 126,200 |
| 2017/06/01 | 1,560 | 1,590 | 1,552.5 | 1,582.5 | +25 | +1.6% | 128,400 |
| 2017/05/31 | 1,540 | 1,570 | 1,535 | 1,557.5 | +30 | +2% | 68,000 |
| 2017/05/30 | 1,562.5 | 1,562.5 | 1,512.5 | 1,527.5 | -35 | -2.2% | 139,000 |
| 2017/05/29 | 1,550 | 1,577.5 | 1,547.5 | 1,562.5 | +12.5 | +0.8% | 66,800 |
| 2017/05/26 | 1,550 | 1,570 | 1,532.5 | 1,550 | -5 | -0.3% | 57,200 |
| 2017/05/25 | 1,590 | 1,592.5 | 1,547.5 | 1,555 | -7.5 | -0.5% | 173,800 |
| 2017/05/24 | 1,570 | 1,577.5 | 1,552.5 | 1,562.5 | +20 | +1.3% | 114,000 |
| 2017/05/23 | 1,547.5 | 1,585 | 1,540 | 1,542.5 | +12.5 | +0.8% | 166,600 |
| 2017/05/22 | 1,515 | 1,542.5 | 1,515 | 1,530 | +20 | +1.3% | 60,000 |
| 2017/05/19 | 1,500 | 1,540 | 1,500 | 1,510 | +5 | +0.3% | 133,200 |
| 2017/05/18 | 1,482.5 | 1,520 | 1,482.5 | 1,505 | -2.5 | -0.2% | 85,400 |
| 2017/05/17 | 1,493.5 | 1,525 | 1,493 | 1,507.5 | +14.5 | +1% | 115,200 |
| 2017/05/16 | 1,478 | 1,505 | 1,478 | 1,493 | +15.5 | +1% | 106,000 |
| 2017/05/15 | 1,476.5 | 1,540 | 1,475 | 1,477.5 | +1 | +0.1% | 193,000 |
| 2017/05/12 | 1,488 | 1,493 | 1,462.5 | 1,476.5 | -13.5 | -0.9% | 88,600 |
| 2017/05/11 | 1,482.5 | 1,493.5 | 1,457.5 | 1,490 | +0.5 | ±0% | 177,600 |
| 2017/05/10 | 1,486.5 | 1,517.5 | 1,481 | 1,489.5 | +2.5 | +0.2% | 230,200 |
| 2017/05/09 | 1,424.5 | 1,487.5 | 1,424 | 1,487 | +102.5 | +7.4% | 370,800 |
| 2017/05/08 | 1,355 | 1,388 | 1,349.5 | 1,384.5 | +45.5 | +3.4% | 123,800 |
| 2017/05/02 | 1,325 | 1,359.5 | 1,325 | 1,339 | +10 | +0.8% | 97,400 |
| 2017/05/01 | 1,305.5 | 1,333.5 | 1,297.5 | 1,329 | +23.5 | +1.8% | 80,400 |
| 2017/04/28 | 1,301.5 | 1,318 | 1,296 | 1,305.5 | +4 | +0.3% | 70,200 |
1801～
1850
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
