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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,300 | 1,305 | 1,290 | 1,301.5 | +11.5 | +0.9% | 48,200 |
| 2017/04/26 | 1,300 | 1,305 | 1,284 | 1,290 | +2.5 | +0.2% | 39,000 |
| 2017/04/25 | 1,285 | 1,293 | 1,273.5 | 1,287.5 | +4 | +0.3% | 72,400 |
| 2017/04/24 | 1,262 | 1,290 | 1,250 | 1,283.5 | +23 | +1.8% | 77,800 |
| 2017/04/21 | 1,247.5 | 1,267 | 1,242.5 | 1,260.5 | +19.5 | +1.6% | 79,800 |
| 2017/04/20 | 1,247 | 1,250 | 1,229.5 | 1,241 | -4.5 | -0.4% | 92,400 |
| 2017/04/19 | 1,257.5 | 1,258 | 1,242.5 | 1,245.5 | -19 | -1.5% | 69,600 |
| 2017/04/18 | 1,256 | 1,271 | 1,250.5 | 1,264.5 | +8.5 | +0.7% | 45,800 |
| 2017/04/17 | 1,250 | 1,265 | 1,241 | 1,256 | +5 | +0.4% | 60,600 |
| 2017/04/14 | 1,238 | 1,253.5 | 1,220 | 1,251 | -6.5 | -0.5% | 83,200 |
| 2017/04/13 | 1,275 | 1,275 | 1,235.5 | 1,257.5 | -25 | -1.9% | 149,600 |
| 2017/04/12 | 1,271 | 1,290 | 1,271 | 1,282.5 | +10.5 | +0.8% | 108,800 |
| 2017/04/11 | 1,308 | 1,318 | 1,272 | 1,272 | -29.5 | -2.3% | 125,400 |
| 2017/04/10 | 1,309 | 1,322 | 1,293 | 1,301.5 | +10 | +0.8% | 70,000 |
| 2017/04/07 | 1,297 | 1,335 | 1,275 | 1,291.5 | +12 | +0.9% | 206,200 |
| 2017/04/06 | 1,289.5 | 1,290 | 1,271.5 | 1,279.5 | -6 | -0.5% | 50,800 |
| 2017/04/05 | 1,300 | 1,313.5 | 1,282.5 | 1,285.5 | -9 | -0.7% | 74,800 |
| 2017/04/04 | 1,296 | 1,312.5 | 1,287.5 | 1,294.5 | -1 | -0.1% | 101,400 |
| 2017/04/03 | 1,281 | 1,309 | 1,281 | 1,295.5 | +15.5 | +1.2% | 66,600 |
| 2017/03/31 | 1,291 | 1,308 | 1,280 | 1,280 | -2 | -0.2% | 98,400 |
| 2017/03/30 | 1,306 | 1,314.5 | 1,278 | 1,282 | -31.5 | -2.4% | 94,200 |
| 2017/03/29 | 1,296.5 | 1,324 | 1,295 | 1,313.5 | +3.5 | +0.3% | 68,000 |
| 2017/03/28 | 1,288 | 1,320 | 1,288 | 1,310 | +23.5 | +1.8% | 73,600 |
| 2017/03/27 | 1,271 | 1,309 | 1,271 | 1,286.5 | -8 | -0.6% | 81,400 |
| 2017/03/24 | 1,267 | 1,297 | 1,262.5 | 1,294.5 | +23 | +1.8% | 94,600 |
| 2017/03/23 | 1,266.5 | 1,275 | 1,266.5 | 1,271.5 | -7.5 | -0.6% | 58,800 |
| 2017/03/22 | 1,286 | 1,289.5 | 1,270.5 | 1,279 | -19.5 | -1.5% | 83,200 |
| 2017/03/21 | 1,307.5 | 1,307.5 | 1,292.5 | 1,298.5 | -9.5 | -0.7% | 69,000 |
| 2017/03/17 | 1,283 | 1,310.5 | 1,275 | 1,308 | +21.5 | +1.7% | 80,200 |
| 2017/03/16 | 1,290 | 1,294 | 1,275 | 1,286.5 | -4 | -0.3% | 71,600 |
| 2017/03/15 | 1,303 | 1,303 | 1,290 | 1,290.5 | -12.5 | -1% | 49,800 |
| 2017/03/14 | 1,312.5 | 1,312.5 | 1,300 | 1,303 | -10.5 | -0.8% | 62,600 |
| 2017/03/13 | 1,295.5 | 1,331.5 | 1,292.5 | 1,313.5 | +13.5 | +1% | 66,800 |
| 2017/03/10 | 1,321.5 | 1,330 | 1,298.5 | 1,300 | -13.5 | -1% | 70,400 |
| 2017/03/09 | 1,338.5 | 1,345.5 | 1,305 | 1,313.5 | -22.5 | -1.7% | 123,000 |
| 2017/03/08 | 1,270 | 1,337 | 1,270 | 1,336 | +67 | +5.3% | 185,600 |
| 2017/03/07 | 1,265 | 1,284 | 1,264.5 | 1,269 | +4 | +0.3% | 66,400 |
| 2017/03/06 | 1,272 | 1,274 | 1,263 | 1,265 | -7 | -0.6% | 34,400 |
| 2017/03/03 | 1,270 | 1,278.5 | 1,266.5 | 1,272 | +2.5 | +0.2% | 84,600 |
| 2017/03/02 | 1,273 | 1,280.5 | 1,265.5 | 1,269.5 | +3 | +0.2% | 60,800 |
| 2017/03/01 | 1,265 | 1,273.5 | 1,263.5 | 1,266.5 | +1.5 | +0.1% | 70,600 |
| 2017/02/28 | 1,265 | 1,282.5 | 1,265 | 1,265 | +1.5 | +0.1% | 45,000 |
| 2017/02/27 | 1,260 | 1,267 | 1,247 | 1,263.5 | -4.5 | -0.4% | 115,600 |
| 2017/02/24 | 1,262.5 | 1,270 | 1,251.5 | 1,268 | +7 | +0.6% | 80,800 |
| 2017/02/23 | 1,256.5 | 1,278.5 | 1,250 | 1,261 | +4.5 | +0.4% | 130,600 |
| 2017/02/22 | 1,275.5 | 1,281 | 1,255 | 1,256.5 | -29 | -2.3% | 154,600 |
| 2017/02/21 | 1,288.5 | 1,294.5 | 1,280 | 1,285.5 | ±0 | ±0% | 43,200 |
| 2017/02/20 | 1,277 | 1,292 | 1,277 | 1,285.5 | +8.5 | +0.7% | 24,200 |
| 2017/02/17 | 1,285.5 | 1,293.5 | 1,273.5 | 1,277 | -20.5 | -1.6% | 64,600 |
| 2017/02/16 | 1,302.5 | 1,306 | 1,281.5 | 1,297.5 | -5 | -0.4% | 63,400 |
1851～
1900
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
