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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,507.5 | 1,515 | 1,465 | 1,478.5 | -29 | -1.9% | 103,000 |
| 2016/07/14 | 1,507.5 | 1,532.5 | 1,507.5 | 1,507.5 | -12.5 | -0.8% | 34,200 |
| 2016/07/13 | 1,572.5 | 1,582.5 | 1,512.5 | 1,520 | -32.5 | -2.1% | 69,400 |
| 2016/07/12 | 1,562.5 | 1,590 | 1,550 | 1,552.5 | +5 | +0.3% | 59,600 |
| 2016/07/11 | 1,527.5 | 1,555 | 1,520 | 1,547.5 | +42.5 | +2.8% | 41,000 |
| 2016/07/08 | 1,520 | 1,520 | 1,497.5 | 1,505 | -32.5 | -2.1% | 74,200 |
| 2016/07/07 | 1,542.5 | 1,555 | 1,512.5 | 1,537.5 | +7.5 | +0.5% | 91,000 |
| 2016/07/06 | 1,520 | 1,537.5 | 1,495.5 | 1,530 | -27.5 | -1.8% | 105,200 |
| 2016/07/05 | 1,597.5 | 1,597.5 | 1,550 | 1,557.5 | -42.5 | -2.7% | 60,200 |
| 2016/07/04 | 1,580 | 1,612.5 | 1,580 | 1,600 | +22.5 | +1.4% | 79,800 |
| 2016/07/01 | 1,575 | 1,580 | 1,555 | 1,577.5 | +27.5 | +1.8% | 64,600 |
| 2016/06/30 | 1,532.5 | 1,572.5 | 1,532.5 | 1,550 | +20 | +1.3% | 70,600 |
| 2016/06/29 | 1,570 | 1,580 | 1,520 | 1,530 | -5 | -0.3% | 100,800 |
| 2016/06/28 | 1,484 | 1,555 | 1,453.5 | 1,535 | +27.5 | +1.8% | 117,800 |
| 2016/06/27 | 1,465 | 1,550 | 1,465 | 1,507.5 | +37.5 | +2.6% | 92,400 |
| 2016/06/24 | 1,540 | 1,565 | 1,409 | 1,470 | -52.5 | -3.4% | 170,800 |
| 2016/06/23 | 1,512.5 | 1,537.5 | 1,494 | 1,522.5 | -2.5 | -0.2% | 62,600 |
| 2016/06/22 | 1,557.5 | 1,557.5 | 1,492.5 | 1,525 | -45 | -2.9% | 100,600 |
| 2016/06/21 | 1,590 | 1,605 | 1,550 | 1,570 | -22.5 | -1.4% | 45,800 |
| 2016/06/20 | 1,512.5 | 1,600 | 1,507.5 | 1,592.5 | +125 | +8.5% | 126,200 |
| 2016/06/17 | 1,512.5 | 1,530 | 1,459 | 1,467.5 | -45 | -3% | 103,000 |
| 2016/06/16 | 1,505 | 1,550 | 1,499.5 | 1,512.5 | +7.5 | +0.5% | 125,600 |
| 2016/06/15 | 1,500 | 1,522.5 | 1,476 | 1,505 | -10 | -0.7% | 78,400 |
| 2016/06/14 | 1,580 | 1,595 | 1,505 | 1,515 | -70 | -4.4% | 111,400 |
| 2016/06/13 | 1,600 | 1,637.5 | 1,565 | 1,585 | -32.5 | -2% | 127,400 |
| 2016/06/10 | 1,632.5 | 1,650 | 1,595 | 1,617.5 | +62.5 | +4% | 283,400 |
| 2016/06/09 | 1,510 | 1,572.5 | 1,510 | 1,555 | +59 | +3.9% | 310,400 |
| 2016/06/08 | 1,416.5 | 1,502.5 | 1,415 | 1,496 | +132 | +9.7% | 435,000 |
| 2016/06/07 | 1,395 | 1,395 | 1,361 | 1,364 | -12 | -0.9% | 29,600 |
| 2016/06/06 | 1,375.5 | 1,380 | 1,356.5 | 1,376 | -22.5 | -1.6% | 42,600 |
| 2016/06/03 | 1,340 | 1,403.5 | 1,340 | 1,398.5 | +56 | +4.2% | 111,200 |
| 2016/06/02 | 1,357.5 | 1,371.5 | 1,340.5 | 1,342.5 | -38.5 | -2.8% | 71,800 |
| 2016/06/01 | 1,407 | 1,407 | 1,370 | 1,381 | -40 | -2.8% | 93,600 |
| 2016/05/31 | 1,428.5 | 1,437 | 1,408 | 1,421 | -7.5 | -0.5% | 52,800 |
| 2016/05/30 | 1,395 | 1,435 | 1,394.5 | 1,428.5 | +33.5 | +2.4% | 36,200 |
| 2016/05/27 | 1,417.5 | 1,435 | 1,380.5 | 1,395 | -34 | -2.4% | 80,800 |
| 2016/05/26 | 1,431.5 | 1,450 | 1,409 | 1,429 | -2.5 | -0.2% | 67,800 |
| 2016/05/25 | 1,455 | 1,455.5 | 1,419.5 | 1,431.5 | -8 | -0.6% | 56,400 |
| 2016/05/24 | 1,474.5 | 1,474.5 | 1,435 | 1,439.5 | -33.5 | -2.3% | 41,200 |
| 2016/05/23 | 1,466.5 | 1,482.5 | 1,459 | 1,473 | +20 | +1.4% | 65,400 |
| 2016/05/20 | 1,444.5 | 1,458.5 | 1,443.5 | 1,453 | -12 | -0.8% | 53,400 |
| 2016/05/19 | 1,471 | 1,492.5 | 1,447.5 | 1,465 | -8.5 | -0.6% | 47,600 |
| 2016/05/18 | 1,445 | 1,486 | 1,441 | 1,473.5 | +24 | +1.7% | 61,400 |
| 2016/05/17 | 1,432.5 | 1,464 | 1,432 | 1,449.5 | -7 | -0.5% | 64,600 |
| 2016/05/16 | 1,510 | 1,532.5 | 1,450.5 | 1,456.5 | -58.5 | -3.9% | 115,600 |
| 2016/05/13 | 1,470 | 1,517.5 | 1,461 | 1,515 | +122.5 | +8.8% | 341,200 |
| 2016/05/12 | 1,400 | 1,403.5 | 1,365 | 1,392.5 | +3.5 | +0.3% | 56,200 |
| 2016/05/11 | 1,400 | 1,423.5 | 1,382 | 1,389 | -9 | -0.6% | 73,000 |
| 2016/05/10 | 1,388 | 1,402.5 | 1,383.5 | 1,398 | +5.5 | +0.4% | 59,800 |
| 2016/05/09 | 1,383 | 1,399 | 1,366 | 1,392.5 | +34.5 | +2.5% | 41,200 |
2001～
2050
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
