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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 1,429.5 | 1,469.5 | 1,420 | 1,463.5 | +34 | +2.4% | 56,000 |
| 2016/12/12 | 1,420.5 | 1,437.5 | 1,415.5 | 1,429.5 | +1 | +0.1% | 34,600 |
| 2016/12/09 | 1,399.5 | 1,430 | 1,399.5 | 1,428.5 | +17.5 | +1.2% | 39,200 |
| 2016/12/08 | 1,426.5 | 1,436.5 | 1,394.5 | 1,411 | -3 | -0.2% | 52,800 |
| 2016/12/07 | 1,401.5 | 1,417 | 1,400.5 | 1,414 | ±0 | ±0% | 47,000 |
| 2016/12/06 | 1,425 | 1,436.5 | 1,407.5 | 1,414 | -16 | -1.1% | 62,400 |
| 2016/12/05 | 1,425.5 | 1,437 | 1,417 | 1,430 | -14.5 | -1% | 43,200 |
| 2016/12/02 | 1,470 | 1,476 | 1,430.5 | 1,444.5 | -26 | -1.8% | 74,200 |
| 2016/12/01 | 1,486 | 1,497 | 1,454 | 1,470.5 | -9.5 | -0.6% | 103,000 |
| 2016/11/30 | 1,458.5 | 1,493 | 1,458.5 | 1,480 | +24.5 | +1.7% | 91,800 |
| 2016/11/29 | 1,445 | 1,456 | 1,442.5 | 1,455.5 | -2 | -0.1% | 32,400 |
| 2016/11/28 | 1,434.5 | 1,465 | 1,434.5 | 1,457.5 | +1 | +0.1% | 55,800 |
| 2016/11/25 | 1,472.5 | 1,476 | 1,436 | 1,456.5 | -20.5 | -1.4% | 105,200 |
| 2016/11/24 | 1,500 | 1,500 | 1,469.5 | 1,477 | -25.5 | -1.7% | 127,600 |
| 2016/11/22 | 1,494 | 1,507.5 | 1,488 | 1,502.5 | +7.5 | +0.5% | 36,200 |
| 2016/11/21 | 1,510 | 1,517.5 | 1,490 | 1,495 | -7.5 | -0.5% | 43,400 |
| 2016/11/18 | 1,505 | 1,510 | 1,488 | 1,502.5 | +2.5 | +0.2% | 56,000 |
| 2016/11/17 | 1,502.5 | 1,512.5 | 1,484 | 1,500 | -22.5 | -1.5% | 76,200 |
| 2016/11/16 | 1,510 | 1,575 | 1,500 | 1,522.5 | +60.5 | +4.1% | 216,600 |
| 2016/11/15 | 1,510 | 1,510 | 1,459.5 | 1,462 | -48 | -3.2% | 56,000 |
| 2016/11/14 | 1,457 | 1,520 | 1,457 | 1,510 | +78 | +5.4% | 142,600 |
| 2016/11/11 | 1,473 | 1,478 | 1,425 | 1,432 | -51 | -3.4% | 91,600 |
| 2016/11/10 | 1,464.5 | 1,510 | 1,464.5 | 1,483 | +54.5 | +3.8% | 118,800 |
| 2016/11/09 | 1,497.5 | 1,499.5 | 1,376 | 1,428.5 | -70.5 | -4.7% | 197,600 |
| 2016/11/08 | 1,486 | 1,510 | 1,467 | 1,499 | +2.5 | +0.2% | 145,800 |
| 2016/11/07 | 1,370 | 1,507.5 | 1,359.5 | 1,496.5 | +110 | +7.9% | 412,000 |
| 2016/11/04 | 1,257 | 1,400 | 1,250 | 1,386.5 | +154.5 | +12.5% | 437,600 |
| 2016/11/02 | 1,235 | 1,247.5 | 1,225 | 1,232 | -30.5 | -2.4% | 119,200 |
| 2016/11/01 | 1,262.5 | 1,265.5 | 1,250 | 1,262.5 | ±0 | ±0% | 66,000 |
| 2016/10/31 | 1,268.5 | 1,277.5 | 1,255 | 1,262.5 | -6 | -0.5% | 64,400 |
| 2016/10/28 | 1,235.5 | 1,273.5 | 1,235.5 | 1,268.5 | +33 | +2.7% | 169,800 |
| 2016/10/27 | 1,234 | 1,244.5 | 1,228.5 | 1,235.5 | -14.5 | -1.2% | 62,600 |
| 2016/10/26 | 1,226 | 1,252 | 1,223.5 | 1,250 | +6.5 | +0.5% | 74,400 |
| 2016/10/25 | 1,255 | 1,256.5 | 1,225 | 1,243.5 | -11.5 | -0.9% | 78,000 |
| 2016/10/24 | 1,260.5 | 1,284 | 1,250.5 | 1,255 | -2 | -0.2% | 58,000 |
| 2016/10/21 | 1,325 | 1,350 | 1,250.5 | 1,257 | -69.5 | -5.2% | 172,200 |
| 2016/10/20 | 1,240.5 | 1,327.5 | 1,240 | 1,326.5 | +89.5 | +7.2% | 179,800 |
| 2016/10/19 | 1,195 | 1,239.5 | 1,195 | 1,237 | +44.5 | +3.7% | 103,000 |
| 2016/10/18 | 1,193 | 1,196.5 | 1,187.5 | 1,192.5 | -9.5 | -0.8% | 55,400 |
| 2016/10/17 | 1,200 | 1,203 | 1,193 | 1,202 | +0.5 | ±0% | 54,200 |
| 2016/10/14 | 1,185.5 | 1,207 | 1,185.5 | 1,201.5 | -0.5 | ±0% | 78,600 |
| 2016/10/13 | 1,200 | 1,209.5 | 1,200 | 1,202 | +3.5 | +0.3% | 41,600 |
| 2016/10/12 | 1,215 | 1,220 | 1,196 | 1,198.5 | -24.5 | -2% | 75,800 |
| 2016/10/11 | 1,226 | 1,240 | 1,214.5 | 1,223 | -17.5 | -1.4% | 63,800 |
| 2016/10/07 | 1,215 | 1,241.5 | 1,211 | 1,240.5 | +17.5 | +1.4% | 84,800 |
| 2016/10/06 | 1,201 | 1,230 | 1,201 | 1,223 | +22 | +1.8% | 73,800 |
| 2016/10/05 | 1,203.5 | 1,212 | 1,198.5 | 1,201 | -2.5 | -0.2% | 47,000 |
| 2016/10/04 | 1,200 | 1,211.5 | 1,195.5 | 1,203.5 | +5 | +0.4% | 55,000 |
| 2016/10/03 | 1,190 | 1,219 | 1,186.5 | 1,198.5 | +9 | +0.8% | 81,800 |
| 2016/09/30 | 1,211.5 | 1,211.5 | 1,181.5 | 1,189.5 | -22 | -1.8% | 68,800 |
1901～
1950
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
