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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 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 |
| 2016/09/29 | 1,184 | 1,217.5 | 1,184 | 1,211.5 | +27.5 | +2.3% | 78,800 |
| 2016/09/28 | 1,181 | 1,188.5 | 1,175 | 1,184 | -10.5 | -0.9% | 28,600 |
| 2016/09/27 | 1,175 | 1,195 | 1,162.5 | 1,194.5 | +13.5 | +1.1% | 55,400 |
| 2016/09/26 | 1,195 | 1,198.5 | 1,180 | 1,181 | -6.5 | -0.5% | 31,200 |
| 2016/09/23 | 1,175 | 1,189.5 | 1,162 | 1,187.5 | +18 | +1.5% | 44,800 |
| 2016/09/21 | 1,148 | 1,171.5 | 1,139.5 | 1,169.5 | +21.5 | +1.9% | 33,800 |
| 2016/09/20 | 1,154 | 1,164.5 | 1,135.5 | 1,148 | -6 | -0.5% | 60,600 |
| 2016/09/16 | 1,140.5 | 1,155.5 | 1,135.5 | 1,154 | +22 | +1.9% | 42,200 |
| 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 |
2051～
2100
件表示中 / 2687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 | 119,000円 | +4.3% | -19.3% | 2.69% | 20.81倍 | 2.87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 | 215,600円 | +8.2% | +21.5% | 2.78% | 10.16倍 | 1.19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 | 209,400円 | +9.1% | +15.3% | 1.91% | 8.19倍 | 0.68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 | 352,000円 | +4.6% | -29.9% | 1.99% | 17.46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 |
| 鴻池運輸 | 247,000円 | +10.2% | +26.2% | 3.89% | 7.94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
