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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 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 |
| 2016/05/06 | 1,350.5 | 1,367 | 1,340.5 | 1,358 | +18.5 | +1.4% | 46,600 |
| 2016/05/02 | 1,400.5 | 1,400.5 | 1,328 | 1,339.5 | -63.5 | -4.5% | 84,400 |
| 2016/04/28 | 1,353.5 | 1,441 | 1,342 | 1,403 | +49.5 | +3.7% | 276,800 |
| 2016/04/27 | 1,350 | 1,371.5 | 1,325.5 | 1,353.5 | +3 | +0.2% | 212,600 |
| 2016/04/26 | 1,341.5 | 1,354 | 1,305.5 | 1,350.5 | +4.5 | +0.3% | 132,800 |
| 2016/04/25 | 1,340 | 1,355 | 1,315.5 | 1,346 | +4 | +0.3% | 74,600 |
| 2016/04/22 | 1,350 | 1,360.5 | 1,316 | 1,342 | -15 | -1.1% | 96,600 |
| 2016/04/21 | 1,345.5 | 1,382 | 1,345 | 1,357 | +36.5 | +2.8% | 146,400 |
| 2016/04/20 | 1,344.5 | 1,346.5 | 1,311 | 1,320.5 | -9 | -0.7% | 71,200 |
| 2016/04/19 | 1,300 | 1,357.5 | 1,300 | 1,329.5 | +51.5 | +4% | 107,000 |
| 2016/04/18 | 1,257 | 1,297 | 1,251 | 1,278 | -5 | -0.4% | 69,600 |
| 2016/04/15 | 1,305 | 1,332.5 | 1,281 | 1,283 | -40 | -3% | 129,000 |
| 2016/04/14 | 1,289.5 | 1,324 | 1,285.5 | 1,323 | +51 | +4% | 147,800 |
| 2016/04/13 | 1,269 | 1,279 | 1,254 | 1,272 | +3 | +0.2% | 73,800 |
| 2016/04/12 | 1,265.5 | 1,278.5 | 1,248 | 1,269 | +3 | +0.2% | 67,000 |
| 2016/04/11 | 1,262 | 1,277.5 | 1,230.5 | 1,266 | +13.5 | +1.1% | 74,400 |
| 2016/04/08 | 1,237 | 1,272 | 1,226 | 1,252.5 | -20.5 | -1.6% | 95,200 |
| 2016/04/07 | 1,257 | 1,296 | 1,249 | 1,273 | +9 | +0.7% | 105,000 |
| 2016/04/06 | 1,245 | 1,271.5 | 1,220 | 1,264 | +29.5 | +2.4% | 76,800 |
| 2016/04/05 | 1,275 | 1,279.5 | 1,220.5 | 1,234.5 | -52.5 | -4.1% | 104,600 |
| 2016/04/04 | 1,249.5 | 1,294 | 1,243 | 1,287 | +35 | +2.8% | 85,000 |
2151～
2200
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
