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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 1,219 | 1,229.5 | 1,132 | 1,143 | -151 | -11.7% | 639,800 |
| 2015/11/02 | 1,265.5 | 1,299.5 | 1,232 | 1,294 | +34.5 | +2.7% | 200,400 |
| 2015/10/30 | 1,240 | 1,274 | 1,222 | 1,259.5 | +28 | +2.3% | 127,200 |
| 2015/10/29 | 1,249.5 | 1,269 | 1,212.5 | 1,231.5 | -12 | -1% | 151,000 |
| 2015/10/28 | 1,277.5 | 1,282 | 1,213.5 | 1,243.5 | -19 | -1.5% | 122,000 |
| 2015/10/27 | 1,305 | 1,305 | 1,247.5 | 1,262.5 | -50.5 | -3.8% | 121,800 |
| 2015/10/26 | 1,300 | 1,333 | 1,280 | 1,313 | +53.5 | +4.2% | 248,000 |
| 2015/10/23 | 1,224.5 | 1,269 | 1,211.5 | 1,259.5 | +62 | +5.2% | 224,600 |
| 2015/10/22 | 1,158 | 1,225 | 1,158 | 1,197.5 | +43 | +3.7% | 219,200 |
| 2015/10/21 | 1,138.5 | 1,158 | 1,125.5 | 1,154.5 | +35 | +3.1% | 93,200 |
| 2015/10/20 | 1,118 | 1,131.5 | 1,105 | 1,119.5 | -3 | -0.3% | 89,400 |
| 2015/10/19 | 1,132.5 | 1,132.5 | 1,111 | 1,122.5 | -16 | -1.4% | 116,800 |
| 2015/10/16 | 1,161 | 1,170 | 1,133 | 1,138.5 | -15.5 | -1.3% | 65,000 |
| 2015/10/15 | 1,117.5 | 1,162.5 | 1,112.5 | 1,154 | +18.5 | +1.6% | 87,800 |
| 2015/10/14 | 1,160 | 1,164.5 | 1,129 | 1,135.5 | -49.5 | -4.2% | 112,600 |
| 2015/10/13 | 1,192.5 | 1,209.5 | 1,177.5 | 1,185 | -6 | -0.5% | 96,200 |
| 2015/10/09 | 1,175 | 1,193.5 | 1,165.5 | 1,191 | +12 | +1% | 70,600 |
| 2015/10/08 | 1,205 | 1,219 | 1,157.5 | 1,179 | -23 | -1.9% | 186,600 |
| 2015/10/07 | 1,162.5 | 1,202.5 | 1,153 | 1,202 | +47.5 | +4.1% | 138,800 |
| 2015/10/06 | 1,191 | 1,198.5 | 1,150 | 1,154.5 | -35.5 | -3% | 208,200 |
| 2015/10/05 | 1,226.5 | 1,230 | 1,174.5 | 1,190 | -25.5 | -2.1% | 213,200 |
| 2015/10/02 | 1,211.5 | 1,224 | 1,202.5 | 1,215.5 | -8 | -0.7% | 106,000 |
| 2015/10/01 | 1,246 | 1,253 | 1,215 | 1,223.5 | -22.5 | -1.8% | 116,800 |
| 2015/09/30 | 1,273.5 | 1,273.5 | 1,228 | 1,246 | -18.5 | -1.5% | 133,200 |
| 2015/09/29 | 1,274.5 | 1,274.5 | 1,200 | 1,264.5 | +8.5 | +0.7% | 155,200 |
| 2015/09/28 | 1,250 | 1,279.5 | 1,240 | 1,256 | -14 | -1.1% | 79,600 |
| 2015/09/25 | 1,232.5 | 1,275 | 1,230 | 1,270 | +35 | +2.8% | 131,600 |
| 2015/09/24 | 1,202.5 | 1,270 | 1,202.5 | 1,235 | -12.5 | -1% | 83,200 |
| 2015/09/18 | 1,247.5 | 1,275 | 1,230 | 1,247.5 | -17.5 | -1.4% | 94,000 |
| 2015/09/17 | 1,217.5 | 1,272.5 | 1,197.5 | 1,265 | +52.5 | +4.3% | 129,600 |
| 2015/09/16 | 1,262.5 | 1,262.5 | 1,200 | 1,212.5 | -13.8 | -1.1% | 101,200 |
| 2015/09/15 | 1,270 | 1,285 | 1,218.8 | 1,226.3 | -43.7 | -3.4% | 106,000 |
| 2015/09/14 | 1,260 | 1,325 | 1,260 | 1,270 | +12.5 | +1% | 153,600 |
| 2015/09/11 | 1,252.5 | 1,305 | 1,237.5 | 1,257.5 | -20 | -1.6% | 154,800 |
| 2015/09/10 | 1,175 | 1,300 | 1,175 | 1,277.5 | +62.5 | +5.1% | 260,400 |
| 2015/09/09 | 1,183.8 | 1,217.5 | 1,127.5 | 1,215 | +130 | +12% | 316,400 |
| 2015/09/08 | 1,196.3 | 1,210 | 1,073.8 | 1,085 | -120 | -10% | 392,000 |
| 2015/09/07 | 1,211.3 | 1,275 | 1,177.5 | 1,205 | -43.8 | -3.5% | 207,200 |
| 2015/09/04 | 1,295 | 1,307.5 | 1,192.5 | 1,248.8 | -61.2 | -4.7% | 231,200 |
| 2015/09/03 | 1,360 | 1,370 | 1,300 | 1,310 | +5 | +0.4% | 121,600 |
| 2015/09/02 | 1,332.5 | 1,400 | 1,300 | 1,305 | -102.5 | -7.3% | 403,600 |
| 2015/09/01 | 1,525 | 1,525 | 1,402.5 | 1,407.5 | -92.5 | -6.2% | 389,600 |
| 2015/08/31 | 1,450 | 1,500 | 1,380 | 1,500 | +100 | +7.1% | 363,600 |
| 2015/08/28 | 1,372.5 | 1,450 | 1,350 | 1,400 | +70 | +5.3% | 321,200 |
| 2015/08/27 | 1,377.5 | 1,392.5 | 1,320 | 1,330 | +15 | +1.1% | 181,600 |
| 2015/08/26 | 1,248.8 | 1,322.5 | 1,217.5 | 1,315 | +132.5 | +11.2% | 197,600 |
| 2015/08/25 | 1,082.5 | 1,285 | 1,081.3 | 1,182.5 | -5 | -0.4% | 334,000 |
| 2015/08/24 | 1,260 | 1,292.5 | 1,182.5 | 1,187.5 | -142.5 | -10.7% | 356,800 |
| 2015/08/21 | 1,330 | 1,350 | 1,305 | 1,330 | -40 | -2.9% | 222,400 |
| 2015/08/20 | 1,312.5 | 1,425 | 1,290 | 1,370 | +115 | +9.2% | 520,000 |
2301～
2350
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
