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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,063 | 1,117.5 | 1,050 | 1,104.5 | +11 | +1% | 160,800 |
| 2016/02/05 | 1,090 | 1,094.5 | 1,065.5 | 1,093.5 | -17.5 | -1.6% | 160,200 |
| 2016/02/04 | 1,184 | 1,193.5 | 1,090 | 1,111 | -98 | -8.1% | 284,000 |
| 2016/02/03 | 1,243 | 1,249.5 | 1,200 | 1,209 | -34 | -2.7% | 249,200 |
| 2016/02/02 | 1,227.5 | 1,246.5 | 1,220 | 1,243 | +23 | +1.9% | 140,200 |
| 2016/02/01 | 1,191 | 1,223 | 1,177.5 | 1,220 | +54 | +4.6% | 147,800 |
| 2016/01/29 | 1,139 | 1,171.5 | 1,122.5 | 1,166 | +27 | +2.4% | 92,600 |
| 2016/01/28 | 1,131 | 1,155.5 | 1,117 | 1,139 | +8 | +0.7% | 40,800 |
| 2016/01/27 | 1,160 | 1,160 | 1,116 | 1,131 | +18 | +1.6% | 47,000 |
| 2016/01/26 | 1,128 | 1,155.5 | 1,105 | 1,113 | -45.5 | -3.9% | 72,200 |
| 2016/01/25 | 1,157.5 | 1,166.5 | 1,125 | 1,158.5 | +47.5 | +4.3% | 97,800 |
| 2016/01/22 | 1,079 | 1,111.5 | 1,046 | 1,111 | +84.5 | +8.2% | 100,200 |
| 2016/01/21 | 1,045 | 1,092.5 | 1,025 | 1,026.5 | -33 | -3.1% | 83,800 |
| 2016/01/20 | 1,102.5 | 1,128 | 1,050 | 1,059.5 | -48.5 | -4.4% | 107,000 |
| 2016/01/19 | 1,101 | 1,118 | 1,092 | 1,108 | -2 | -0.2% | 31,400 |
| 2016/01/18 | 1,060.5 | 1,128.5 | 1,060.5 | 1,110 | +5 | +0.5% | 96,600 |
| 2016/01/15 | 1,146 | 1,162.5 | 1,098 | 1,105 | -16 | -1.4% | 94,400 |
| 2016/01/14 | 1,101.5 | 1,134.5 | 1,086 | 1,121 | -41.5 | -3.6% | 138,600 |
| 2016/01/13 | 1,120 | 1,165 | 1,108 | 1,162.5 | +90.5 | +8.4% | 97,800 |
| 2016/01/12 | 1,116.5 | 1,122.5 | 1,061 | 1,072 | -57.5 | -5.1% | 148,400 |
| 2016/01/08 | 1,119.5 | 1,152.5 | 1,114 | 1,129.5 | -8 | -0.7% | 61,600 |
| 2016/01/07 | 1,131 | 1,154.5 | 1,120.5 | 1,137.5 | -11 | -1% | 89,400 |
| 2016/01/06 | 1,170 | 1,188 | 1,142 | 1,148.5 | -34 | -2.9% | 76,200 |
| 2016/01/05 | 1,219.5 | 1,219.5 | 1,175 | 1,182.5 | -37 | -3% | 83,400 |
| 2016/01/04 | 1,215.5 | 1,235.5 | 1,215.5 | 1,219.5 | +4 | +0.3% | 154,200 |
| 2015/12/30 | 1,239 | 1,239 | 1,198 | 1,215.5 | -4.5 | -0.4% | 100,400 |
| 2015/12/29 | 1,189 | 1,220 | 1,177 | 1,220 | +24.5 | +2% | 51,000 |
| 2015/12/28 | 1,177.5 | 1,200.5 | 1,158 | 1,195.5 | +18 | +1.5% | 58,800 |
| 2015/12/25 | 1,150 | 1,194 | 1,150 | 1,177.5 | +28 | +2.4% | 87,000 |
| 2015/12/24 | 1,205 | 1,222 | 1,130 | 1,149.5 | -50 | -4.2% | 157,800 |
| 2015/12/22 | 1,202.5 | 1,217.5 | 1,167.5 | 1,199.5 | -14 | -1.2% | 187,000 |
| 2015/12/21 | 1,220.5 | 1,231.5 | 1,203 | 1,213.5 | -32 | -2.6% | 109,000 |
| 2015/12/18 | 1,243 | 1,278 | 1,242.5 | 1,245.5 | -10.5 | -0.8% | 117,400 |
| 2015/12/17 | 1,285 | 1,308.5 | 1,241.5 | 1,256 | -32.5 | -2.5% | 222,000 |
| 2015/12/16 | 1,314 | 1,333.5 | 1,280.5 | 1,288.5 | +3.5 | +0.3% | 94,000 |
| 2015/12/15 | 1,314 | 1,348.5 | 1,282 | 1,285 | -23.5 | -1.8% | 63,000 |
| 2015/12/14 | 1,285 | 1,311.5 | 1,270.5 | 1,308.5 | -17.5 | -1.3% | 74,400 |
| 2015/12/11 | 1,298.5 | 1,330.5 | 1,297 | 1,326 | +41 | +3.2% | 86,000 |
| 2015/12/10 | 1,310 | 1,315.5 | 1,275 | 1,285 | -22.5 | -1.7% | 117,800 |
| 2015/12/09 | 1,321.5 | 1,350 | 1,290.5 | 1,307.5 | -35.5 | -2.6% | 144,600 |
| 2015/12/08 | 1,367.5 | 1,369 | 1,328 | 1,343 | -14 | -1% | 69,400 |
| 2015/12/07 | 1,331 | 1,359 | 1,315.5 | 1,357 | +26 | +2% | 110,200 |
| 2015/12/04 | 1,305.5 | 1,340 | 1,305 | 1,331 | -10.5 | -0.8% | 148,600 |
| 2015/12/03 | 1,345 | 1,380 | 1,334 | 1,341.5 | +12 | +0.9% | 271,600 |
| 2015/12/02 | 1,293.5 | 1,343.5 | 1,293.5 | 1,329.5 | +36 | +2.8% | 208,800 |
| 2015/12/01 | 1,289 | 1,309 | 1,271 | 1,293.5 | +11.5 | +0.9% | 247,800 |
| 2015/11/30 | 1,260 | 1,285.5 | 1,230 | 1,282 | +25 | +2% | 227,200 |
| 2015/11/27 | 1,248 | 1,291.5 | 1,218 | 1,257 | +20.5 | +1.7% | 464,800 |
| 2015/11/26 | 1,155.5 | 1,246 | 1,155.5 | 1,236.5 | +95.5 | +8.4% | 507,600 |
| 2015/11/25 | 1,120.5 | 1,147 | 1,115 | 1,141 | +18 | +1.6% | 136,000 |
2151～
2200
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
