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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 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 |
| 2017/02/15 | 1,325 | 1,325 | 1,295.5 | 1,302.5 | -7.5 | -0.6% | 30,400 |
| 2017/02/14 | 1,315 | 1,323.5 | 1,310 | 1,310 | +2.5 | +0.2% | 50,000 |
| 2017/02/13 | 1,290 | 1,310.5 | 1,288 | 1,307.5 | +18 | +1.4% | 48,000 |
| 2017/02/10 | 1,263.5 | 1,295 | 1,262.5 | 1,289.5 | +33 | +2.6% | 81,600 |
| 2017/02/09 | 1,260.5 | 1,262.5 | 1,252.5 | 1,256.5 | -4 | -0.3% | 44,600 |
| 2017/02/08 | 1,269.5 | 1,277.5 | 1,256 | 1,260.5 | -11 | -0.9% | 101,600 |
| 2017/02/07 | 1,307.5 | 1,307.5 | 1,263 | 1,271.5 | -41.5 | -3.2% | 114,800 |
| 2017/02/06 | 1,275.5 | 1,317 | 1,275 | 1,313 | +42.5 | +3.3% | 168,200 |
| 2017/02/03 | 1,300 | 1,300 | 1,260.5 | 1,270.5 | -75 | -5.6% | 308,400 |
| 2017/02/02 | 1,355 | 1,365 | 1,337.5 | 1,345.5 | -21 | -1.5% | 85,000 |
| 2017/02/01 | 1,356 | 1,367.5 | 1,337.5 | 1,366.5 | +11 | +0.8% | 65,400 |
| 2017/01/31 | 1,371.5 | 1,371.5 | 1,346.5 | 1,355.5 | -16 | -1.2% | 51,000 |
| 2017/01/30 | 1,378.5 | 1,378.5 | 1,358.5 | 1,371.5 | -7 | -0.5% | 30,400 |
| 2017/01/27 | 1,399 | 1,400.5 | 1,376.5 | 1,378.5 | -17.5 | -1.3% | 30,200 |
| 2017/01/26 | 1,372.5 | 1,398.5 | 1,360 | 1,396 | +37.5 | +2.8% | 92,400 |
| 2017/01/25 | 1,372.5 | 1,372.5 | 1,346 | 1,358.5 | +9 | +0.7% | 55,600 |
| 2017/01/24 | 1,350 | 1,358 | 1,338.5 | 1,349.5 | -3.5 | -0.3% | 72,800 |
| 2017/01/23 | 1,365 | 1,365.5 | 1,347.5 | 1,353 | -12 | -0.9% | 39,200 |
| 2017/01/20 | 1,365.5 | 1,375 | 1,359.5 | 1,365 | -0.5 | ±0% | 41,600 |
| 2017/01/19 | 1,369.5 | 1,382 | 1,365.5 | 1,365.5 | -3 | -0.2% | 66,200 |
| 2017/01/18 | 1,376 | 1,376 | 1,345 | 1,368.5 | -13.5 | -1% | 72,000 |
| 2017/01/17 | 1,394 | 1,394 | 1,367 | 1,382 | -25.5 | -1.8% | 53,000 |
| 2017/01/16 | 1,422.5 | 1,422.5 | 1,397.5 | 1,407.5 | -15 | -1.1% | 46,000 |
| 2017/01/13 | 1,417 | 1,428 | 1,410 | 1,422.5 | -6.5 | -0.5% | 42,600 |
| 2017/01/12 | 1,450 | 1,450 | 1,406.5 | 1,429 | -21.5 | -1.5% | 77,600 |
| 2017/01/11 | 1,463 | 1,463 | 1,442.5 | 1,450.5 | -11.5 | -0.8% | 50,200 |
| 2017/01/10 | 1,454 | 1,471.5 | 1,442.5 | 1,462 | +8 | +0.6% | 83,400 |
| 2017/01/06 | 1,445 | 1,463.5 | 1,432.5 | 1,454 | +3.5 | +0.2% | 66,400 |
| 2017/01/05 | 1,451.5 | 1,476.5 | 1,445 | 1,450.5 | -12.5 | -0.9% | 53,000 |
| 2017/01/04 | 1,448 | 1,555 | 1,433.5 | 1,463 | +16 | +1.1% | 169,600 |
| 2016/12/30 | 1,457 | 1,472.5 | 1,438.5 | 1,447 | -10 | -0.7% | 52,200 |
| 2016/12/29 | 1,461 | 1,461 | 1,429 | 1,457 | -9 | -0.6% | 73,800 |
| 2016/12/28 | 1,441 | 1,488.5 | 1,433.5 | 1,466 | +22.5 | +1.6% | 61,200 |
| 2016/12/27 | 1,448.5 | 1,450 | 1,435.5 | 1,443.5 | -5 | -0.3% | 35,800 |
| 2016/12/26 | 1,463 | 1,463 | 1,442.5 | 1,448.5 | +1.5 | +0.1% | 24,800 |
| 2016/12/22 | 1,446 | 1,450 | 1,430.5 | 1,447 | -7 | -0.5% | 21,400 |
| 2016/12/21 | 1,470.5 | 1,470.5 | 1,446 | 1,454 | -15.5 | -1.1% | 31,000 |
| 2016/12/20 | 1,441 | 1,471 | 1,438.5 | 1,469.5 | +15.5 | +1.1% | 53,400 |
| 2016/12/19 | 1,435.5 | 1,456 | 1,435.5 | 1,454 | -3.5 | -0.2% | 31,000 |
| 2016/12/16 | 1,455.5 | 1,469 | 1,448.5 | 1,457.5 | +2 | +0.1% | 41,200 |
| 2016/12/15 | 1,440.5 | 1,462.5 | 1,437.5 | 1,455.5 | +15.5 | +1.1% | 40,400 |
| 2016/12/14 | 1,475 | 1,481 | 1,439.5 | 1,440 | -23.5 | -1.6% | 55,800 |
1851～
1900
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
