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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,433 | 1,437 | 1,403 | 1,421 | -9 | -0.6% | 321,600 |
| 2024/02/20 | 1,420 | 1,447 | 1,417 | 1,430 | +7 | +0.5% | 423,400 |
| 2024/02/19 | 1,432 | 1,457 | 1,409 | 1,423 | +21 | +1.5% | 572,400 |
| 2024/02/16 | 1,396 | 1,415 | 1,380 | 1,402 | +1 | +0.1% | 544,800 |
| 2024/02/15 | 1,423 | 1,423 | 1,392 | 1,401 | -19 | -1.3% | 381,500 |
| 2024/02/14 | 1,469 | 1,470 | 1,407 | 1,420 | -54 | -3.7% | 392,900 |
| 2024/02/13 | 1,463 | 1,482 | 1,447 | 1,474 | +29 | +2% | 371,600 |
| 2024/02/09 | 1,471 | 1,475 | 1,435 | 1,445 | -28 | -1.9% | 388,600 |
| 2024/02/08 | 1,502 | 1,505 | 1,473 | 1,473 | -49 | -3.2% | 373,400 |
| 2024/02/07 | 1,509 | 1,572 | 1,509 | 1,522 | +20 | +1.3% | 547,900 |
| 2024/02/06 | 1,495 | 1,546 | 1,477 | 1,502 | -32 | -2.1% | 664,200 |
| 2024/02/05 | 1,523 | 1,534 | 1,505 | 1,534 | +32 | +2.1% | 535,700 |
| 2024/02/02 | 1,498 | 1,522 | 1,490 | 1,502 | +6 | +0.4% | 354,400 |
| 2024/02/01 | 1,514 | 1,516 | 1,482 | 1,496 | -32 | -2.1% | 313,600 |
| 2024/01/31 | 1,539 | 1,540 | 1,504 | 1,528 | -10 | -0.7% | 645,000 |
| 2024/01/30 | 1,534 | 1,554 | 1,517 | 1,538 | +4 | +0.3% | 345,800 |
| 2024/01/29 | 1,543 | 1,553 | 1,531 | 1,534 | -16 | -1% | 269,200 |
| 2024/01/26 | 1,585 | 1,590 | 1,549 | 1,550 | -30 | -1.9% | 459,300 |
| 2024/01/25 | 1,594 | 1,598 | 1,572 | 1,580 | +1 | +0.1% | 334,000 |
| 2024/01/24 | 1,590 | 1,604 | 1,574 | 1,579 | +5 | +0.3% | 483,700 |
| 2024/01/23 | 1,600 | 1,622 | 1,563 | 1,574 | -21 | -1.3% | 566,500 |
| 2024/01/22 | 1,550 | 1,598 | 1,539 | 1,595 | +50 | +3.2% | 597,600 |
| 2024/01/19 | 1,559 | 1,559 | 1,532 | 1,545 | +23 | +1.5% | 391,300 |
| 2024/01/18 | 1,519 | 1,535 | 1,509 | 1,522 | +6 | +0.4% | 364,300 |
| 2024/01/17 | 1,531 | 1,544 | 1,516 | 1,516 | -19 | -1.2% | 446,400 |
| 2024/01/16 | 1,574 | 1,588 | 1,535 | 1,535 | -37 | -2.4% | 377,500 |
| 2024/01/15 | 1,583 | 1,600 | 1,550 | 1,572 | +8 | +0.5% | 414,900 |
| 2024/01/12 | 1,567 | 1,582 | 1,550 | 1,564 | +16 | +1% | 626,900 |
| 2024/01/11 | 1,584 | 1,584 | 1,543 | 1,548 | -36 | -2.3% | 616,400 |
| 2024/01/10 | 1,550 | 1,605 | 1,548 | 1,584 | +14 | +0.9% | 901,500 |
| 2024/01/09 | 1,610 | 1,635 | 1,562 | 1,570 | -23 | -1.4% | 1,039,300 |
| 2024/01/05 | 1,611 | 1,625 | 1,585 | 1,593 | ±0 | ±0% | 1,078,300 |
| 2024/01/04 | 1,545 | 1,593 | 1,528 | 1,593 | +64 | +4.2% | 1,130,500 |
| 2023/12/29 | 1,535 | 1,539 | 1,508 | 1,529 | -12 | -0.8% | 384,400 |
| 2023/12/28 | 1,531 | 1,546 | 1,525 | 1,541 | +5 | +0.3% | 601,000 |
| 2023/12/27 | 1,512 | 1,543 | 1,508 | 1,536 | +39 | +2.6% | 942,800 |
| 2023/12/26 | 1,510 | 1,518 | 1,494 | 1,497 | +10 | +0.7% | 415,400 |
| 2023/12/25 | 1,510 | 1,527 | 1,484 | 1,487 | -18 | -1.2% | 516,600 |
| 2023/12/22 | 1,485 | 1,510 | 1,473 | 1,505 | +30 | +2% | 707,000 |
| 2023/12/21 | 1,463 | 1,477 | 1,448 | 1,475 | -6 | -0.4% | 426,800 |
| 2023/12/20 | 1,473 | 1,494 | 1,468 | 1,481 | -8 | -0.5% | 373,200 |
| 2023/12/19 | 1,470 | 1,511 | 1,463 | 1,489 | +22 | +1.5% | 756,400 |
| 2023/12/18 | 1,444 | 1,473 | 1,432 | 1,467 | +19 | +1.3% | 607,000 |
| 2023/12/15 | 1,497 | 1,517 | 1,420 | 1,448 | +11 | +0.8% | 1,316,100 |
| 2023/12/14 | 1,459 | 1,466 | 1,417 | 1,437 | +37 | +2.6% | 1,058,000 |
| 2023/12/13 | 1,447 | 1,448 | 1,382 | 1,400 | -17 | -1.2% | 1,333,800 |
| 2023/12/12 | 1,492 | 1,505 | 1,412 | 1,417 | -62 | -4.2% | 1,642,500 |
| 2023/12/11 | 1,472 | 1,489 | 1,463 | 1,479 | +7 | +0.5% | 863,700 |
| 2023/12/08 | 1,466 | 1,476 | 1,441 | 1,472 | +3 | +0.2% | 1,342,200 |
| 2023/12/07 | 1,483 | 1,487 | 1,452 | 1,469 | -19 | -1.3% | 5,112,200 |
51～
100
件表示中 / 2464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 | 116,700円 | +12.5% | +25.5% | 2.57% | 16.78倍 | 3.95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 |
| 富士急 | 344,000円 | +16.0% | +80.9% | 0.76% | 45.67倍 | 6.31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 |
| センコーＧＨＤ | 113,600円 | +12.0% | +13.6% | 3.35% | 10.07倍 | 1.00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 |
| アルプス物 | 423,000円 | +1.5% | -29.5% | 1.04% | 39.47倍 | 2.53倍 |
|
アルプスアルパインの持分法会社。ＴＤＫ物流合併し電子部品向け強化。生協、通販の個配も |
| 鴻池運輸 | 221,300円 | +0.5% | +16.2% | 2.80% | 10.87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
