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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,151 | 1,153.5 | 1,128.5 | 1,132 | -19 | -1.7% | 47,600 |
| 2016/09/14 | 1,147 | 1,166.5 | 1,140 | 1,151 | +4 | +0.3% | 65,800 |
| 2016/09/13 | 1,154 | 1,154 | 1,139.5 | 1,147 | -4.5 | -0.4% | 56,000 |
| 2016/09/12 | 1,141 | 1,164.5 | 1,141 | 1,151.5 | +7 | +0.6% | 49,400 |
| 2016/09/09 | 1,148.5 | 1,158 | 1,139 | 1,144.5 | -6 | -0.5% | 27,800 |
| 2016/09/08 | 1,148 | 1,166.5 | 1,133.5 | 1,150.5 | -6 | -0.5% | 59,400 |
| 2016/09/07 | 1,140 | 1,159 | 1,132.5 | 1,156.5 | +16.5 | +1.4% | 73,400 |
| 2016/09/06 | 1,115 | 1,144 | 1,115 | 1,140 | +10 | +0.9% | 50,400 |
| 2016/09/05 | 1,151 | 1,154 | 1,122.5 | 1,130 | +4 | +0.4% | 58,800 |
| 2016/09/02 | 1,105 | 1,136.5 | 1,105 | 1,126 | +15 | +1.4% | 68,000 |
| 2016/09/01 | 1,073.5 | 1,112.5 | 1,073 | 1,111 | +38 | +3.5% | 74,200 |
| 2016/08/31 | 1,101.5 | 1,101.5 | 1,050 | 1,073 | -28.5 | -2.6% | 261,800 |
| 2016/08/30 | 1,150 | 1,155 | 1,092.5 | 1,101.5 | -68 | -5.8% | 209,800 |
| 2016/08/29 | 1,217.5 | 1,220 | 1,167 | 1,169.5 | -48 | -3.9% | 119,600 |
| 2016/08/26 | 1,201.5 | 1,222.5 | 1,178 | 1,217.5 | +16 | +1.3% | 101,400 |
| 2016/08/25 | 1,199 | 1,209 | 1,189 | 1,201.5 | -13 | -1.1% | 45,200 |
| 2016/08/24 | 1,206 | 1,225 | 1,202 | 1,214.5 | +8.5 | +0.7% | 44,200 |
| 2016/08/23 | 1,181 | 1,216.5 | 1,181 | 1,206 | +7 | +0.6% | 89,400 |
| 2016/08/22 | 1,156.5 | 1,204.5 | 1,156.5 | 1,199 | +42.5 | +3.7% | 115,000 |
| 2016/08/19 | 1,155 | 1,172.5 | 1,140 | 1,156.5 | +0.5 | ±0% | 123,800 |
| 2016/08/18 | 1,155.5 | 1,174 | 1,151.5 | 1,156 | -5.5 | -0.5% | 73,200 |
| 2016/08/17 | 1,189.5 | 1,199 | 1,155 | 1,161.5 | -33 | -2.8% | 96,400 |
| 2016/08/16 | 1,225 | 1,225 | 1,190 | 1,194.5 | -30.5 | -2.5% | 73,200 |
| 2016/08/15 | 1,210 | 1,225 | 1,190 | 1,225 | +11.5 | +0.9% | 76,400 |
| 2016/08/12 | 1,203 | 1,214.5 | 1,190 | 1,213.5 | +19.5 | +1.6% | 71,800 |
| 2016/08/10 | 1,227 | 1,227 | 1,192.5 | 1,194 | -31.5 | -2.6% | 81,200 |
| 2016/08/09 | 1,222.5 | 1,226.5 | 1,181.5 | 1,225.5 | +11 | +0.9% | 104,200 |
| 2016/08/08 | 1,250.5 | 1,253 | 1,172 | 1,214.5 | -47 | -3.7% | 191,800 |
| 2016/08/05 | 1,223.5 | 1,267.5 | 1,223.5 | 1,261.5 | +42 | +3.4% | 203,400 |
| 2016/08/04 | 1,224 | 1,262.5 | 1,201.5 | 1,219.5 | -14 | -1.1% | 296,200 |
| 2016/08/03 | 1,325 | 1,325 | 1,225 | 1,233.5 | -241.5 | -16.4% | 549,600 |
| 2016/08/02 | 1,499 | 1,505 | 1,470 | 1,475 | -24 | -1.6% | 102,800 |
| 2016/08/01 | 1,475 | 1,499 | 1,475 | 1,499 | +24 | +1.6% | 77,400 |
| 2016/07/29 | 1,430 | 1,478 | 1,414 | 1,475 | +48 | +3.4% | 97,600 |
| 2016/07/28 | 1,445 | 1,455 | 1,423.5 | 1,427 | -24.5 | -1.7% | 87,200 |
| 2016/07/27 | 1,463.5 | 1,475 | 1,437.5 | 1,451.5 | -22.5 | -1.5% | 121,200 |
| 2016/07/26 | 1,454 | 1,483.5 | 1,452.5 | 1,474 | +20 | +1.4% | 46,600 |
| 2016/07/25 | 1,463 | 1,472.5 | 1,451 | 1,454 | -21 | -1.4% | 64,000 |
| 2016/07/22 | 1,470 | 1,500 | 1,462.5 | 1,475 | -1 | -0.1% | 32,200 |
| 2016/07/21 | 1,530 | 1,530 | 1,470 | 1,476 | -49 | -3.2% | 76,800 |
| 2016/07/20 | 1,491.5 | 1,530 | 1,481.5 | 1,525 | +20 | +1.3% | 42,600 |
| 2016/07/19 | 1,492.5 | 1,507.5 | 1,486 | 1,505 | +26.5 | +1.8% | 37,000 |
| 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 |
2001～
2050
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
