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 |
---|---|---|---|---|---|---|---|
2024/05/20 | 1,180 | 1,187 | 1,152 | 1,160 | -9 | -0.8% | 387,800 |
2024/05/17 | 1,142 | 1,176 | 1,142 | 1,169 | +27 | +2.4% | 284,900 |
2024/05/16 | 1,134 | 1,147 | 1,128 | 1,142 | +9 | +0.8% | 245,100 |
2024/05/15 | 1,130 | 1,150 | 1,107 | 1,133 | -6 | -0.5% | 313,200 |
2024/05/14 | 1,230 | 1,230 | 1,138 | 1,139 | -40 | -3.4% | 559,600 |
2024/05/13 | 1,179 | 1,188 | 1,167 | 1,179 | ±0 | ±0% | 226,300 |
2024/05/10 | 1,173 | 1,193 | 1,173 | 1,179 | +6 | +0.5% | 240,400 |
2024/05/09 | 1,169 | 1,196 | 1,161 | 1,173 | +4 | +0.3% | 298,900 |
2024/05/08 | 1,165 | 1,188 | 1,164 | 1,169 | -6 | -0.5% | 267,400 |
2024/05/07 | 1,160 | 1,181 | 1,150 | 1,175 | +20 | +1.7% | 235,100 |
2024/05/02 | 1,195 | 1,195 | 1,155 | 1,155 | -47 | -3.9% | 368,100 |
2024/05/01 | 1,208 | 1,208 | 1,185 | 1,202 | -12 | -1% | 198,500 |
2024/04/30 | 1,219 | 1,221 | 1,198 | 1,214 | +16 | +1.3% | 227,900 |
2024/04/26 | 1,181 | 1,204 | 1,171 | 1,198 | +9 | +0.8% | 299,500 |
2024/04/25 | 1,216 | 1,216 | 1,189 | 1,189 | -31 | -2.5% | 167,600 |
2024/04/24 | 1,220 | 1,228 | 1,215 | 1,220 | +5 | +0.4% | 130,600 |
2024/04/23 | 1,221 | 1,226 | 1,212 | 1,215 | -6 | -0.5% | 148,000 |
2024/04/22 | 1,226 | 1,228 | 1,211 | 1,221 | +18 | +1.5% | 160,300 |
2024/04/19 | 1,212 | 1,220 | 1,196 | 1,203 | -19 | -1.6% | 194,700 |
2024/04/18 | 1,246 | 1,249 | 1,222 | 1,222 | -11 | -0.9% | 150,900 |
2024/04/17 | 1,267 | 1,273 | 1,233 | 1,233 | -33 | -2.6% | 260,100 |
2024/04/16 | 1,260 | 1,272 | 1,248 | 1,266 | +6 | +0.5% | 224,000 |
2024/04/15 | 1,257 | 1,270 | 1,230 | 1,260 | -11 | -0.9% | 230,100 |
2024/04/12 | 1,269 | 1,279 | 1,263 | 1,271 | +16 | +1.3% | 235,100 |
2024/04/11 | 1,286 | 1,297 | 1,253 | 1,255 | -60 | -4.6% | 291,900 |
2024/04/10 | 1,313 | 1,329 | 1,296 | 1,315 | +6 | +0.5% | 234,300 |
2024/04/09 | 1,292 | 1,314 | 1,290 | 1,309 | +14 | +1.1% | 183,700 |
2024/04/08 | 1,277 | 1,304 | 1,276 | 1,295 | +15 | +1.2% | 178,500 |
2024/04/05 | 1,280 | 1,295 | 1,274 | 1,280 | -4 | -0.3% | 160,700 |
2024/04/04 | 1,257 | 1,299 | 1,257 | 1,284 | +39 | +3.1% | 250,200 |
2024/04/03 | 1,249 | 1,261 | 1,239 | 1,245 | -18 | -1.4% | 339,100 |
2024/04/02 | 1,299 | 1,299 | 1,238 | 1,263 | -55 | -4.2% | 989,600 |
2024/04/01 | 1,342 | 1,342 | 1,318 | 1,318 | -32 | -2.4% | 379,100 |
2024/03/29 | 1,346 | 1,358 | 1,341 | 1,350 | -3 | -0.2% | 214,400 |
2024/03/28 | 1,398 | 1,398 | 1,347 | 1,353 | -54 | -3.8% | 445,900 |
2024/03/27 | 1,375 | 1,409 | 1,365 | 1,407 | +40 | +2.9% | 385,200 |
2024/03/26 | 1,375 | 1,386 | 1,360 | 1,367 | -24 | -1.7% | 494,400 |
2024/03/25 | 1,430 | 1,430 | 1,385 | 1,391 | -39 | -2.7% | 374,300 |
2024/03/22 | 1,457 | 1,457 | 1,407 | 1,430 | +37 | +2.7% | 630,800 |
2024/03/21 | 1,395 | 1,395 | 1,385 | 1,393 | +1 | +0.1% | 269,900 |
2024/03/19 | 1,388 | 1,395 | 1,371 | 1,392 | +23 | +1.7% | 222,300 |
2024/03/18 | 1,371 | 1,375 | 1,342 | 1,369 | -10 | -0.7% | 440,800 |
2024/03/15 | 1,358 | 1,391 | 1,355 | 1,379 | +17 | +1.2% | 771,500 |
2024/03/14 | 1,342 | 1,368 | 1,336 | 1,362 | +16 | +1.2% | 191,900 |
2024/03/13 | 1,365 | 1,367 | 1,339 | 1,346 | -19 | -1.4% | 275,500 |
2024/03/12 | 1,382 | 1,385 | 1,342 | 1,365 | -18 | -1.3% | 350,600 |
2024/03/11 | 1,401 | 1,409 | 1,372 | 1,383 | -25 | -1.8% | 343,200 |
2024/03/08 | 1,414 | 1,424 | 1,401 | 1,408 | -8 | -0.6% | 289,700 |
2024/03/07 | 1,444 | 1,455 | 1,412 | 1,416 | -31 | -2.1% | 357,700 |
2024/03/06 | 1,442 | 1,467 | 1,441 | 1,447 | -15 | -1% | 263,300 |
1~
50
件表示中 / 2472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 | 116,000円 | +20.9% | +20.7% | 2.76% | 14.22倍 | 2.84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 |
センコーGHD | 115,400円 | +9.2% | +9.5% | 3.64% | 9.58倍 | 0.96倍 |
|
3PL(物流一括受託)大手。商事、フィットネス関連、包装容器製造など展開。M&A積極的 |
富士急 | 323,500円 | +5.5% | +5.8% | 0.90% | 34.35倍 | 5.48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 |
鴻池運輸 | 222,000円 | +7.9% | +5.7% | 3.15% | 9.81倍 | 0.88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 |
C&FロジHD | 450,000円 | +2.7% | -9.5% | 0.98% | 32.34倍 | 2.11倍 |
|
フローズン輸送のヒューテックノオリンとチルド輸送の名糖運輸が統合。総合物流企業を志向 |
市場注目の銘柄
チャート関連のコラム