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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 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 |
| 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 |
1901～
1950
件表示中 / 2689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 | 115,100円 | +4.3% | -19.3% | 2.78% | 20.13倍 | 2.78倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
| 相鉄ＨＤ | 215,000円 | +8.2% | +21.5% | 2.79% | 10.13倍 | 1.18倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| 西 鉄 | 203,900円 | +9.1% | +15.3% | 1.96% | 7.98倍 | 0.67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 | 348,000円 | +4.6% | -29.9% | 2.01% | 17.26倍 | 0.48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 |
| 鴻池運輸 | 247,600円 | +10.2% | +26.2% | 3.88% | 7.96倍 | 0.91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２本柱 |
市場注目の銘柄
チャート関連のコラム
