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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,945 | 1,975 | 1,942.5 | 1,950 | -10 | -0.5% | 56,200 |
| 2017/07/19 | 1,960 | 1,970 | 1,945 | 1,960 | -10 | -0.5% | 156,400 |
| 2017/07/18 | 1,985 | 1,987.5 | 1,955 | 1,970 | -15 | -0.8% | 84,400 |
| 2017/07/14 | 1,992.5 | 2,002.5 | 1,972.5 | 1,985 | +12.5 | +0.6% | 71,400 |
| 2017/07/13 | 1,985 | 1,990 | 1,965 | 1,972.5 | +10 | +0.5% | 83,600 |
| 2017/07/12 | 1,992.5 | 2,012.5 | 1,950 | 1,962.5 | -42.5 | -2.1% | 114,800 |
| 2017/07/11 | 1,965 | 2,012.5 | 1,955 | 2,005 | +40 | +2% | 144,200 |
| 2017/07/10 | 1,975 | 1,980 | 1,952.5 | 1,965 | -10 | -0.5% | 152,800 |
| 2017/07/07 | 1,935 | 2,000 | 1,912.5 | 1,975 | +15 | +0.8% | 311,400 |
| 2017/07/06 | 1,990 | 2,007.5 | 1,935 | 1,960 | -30 | -1.5% | 250,200 |
| 2017/07/05 | 1,990 | 1,995 | 1,915 | 1,990 | -5 | -0.3% | 553,600 |
| 2017/07/04 | 2,070 | 2,075 | 1,987.5 | 1,995 | -67.5 | -3.3% | 416,200 |
| 2017/07/03 | 2,097.5 | 2,105 | 2,057.5 | 2,062.5 | -35 | -1.7% | 141,200 |
| 2017/06/30 | 2,067.5 | 2,110 | 2,045 | 2,097.5 | ±0 | ±0% | 329,200 |
| 2017/06/29 | 2,067.5 | 2,130 | 2,040 | 2,097.5 | +47.5 | +2.3% | 180,400 |
| 2017/06/28 | 2,095 | 2,122.5 | 2,035 | 2,050 | -55 | -2.6% | 220,000 |
| 2017/06/27 | 2,100 | 2,117.5 | 2,057.5 | 2,105 | +20 | +1% | 208,200 |
| 2017/06/26 | 2,092.5 | 2,110 | 2,032.5 | 2,085 | -17.5 | -0.8% | 240,400 |
| 2017/06/23 | 2,190 | 2,190 | 2,035 | 2,102.5 | -17.5 | -0.8% | 638,400 |
| 2017/06/22 | 2,362.5 | 2,367.5 | 2,050 | 2,120 | +100 | +5% | 1,536,600 |
| 2017/06/21 | 1,990 | 2,045 | 1,962.5 | 2,020 | +37.5 | +1.9% | 200,400 |
| 2017/06/20 | 2,000 | 2,000 | 1,950 | 1,982.5 | +10 | +0.5% | 140,200 |
| 2017/06/19 | 1,992.5 | 2,015 | 1,940 | 1,972.5 | -22.5 | -1.1% | 171,600 |
| 2017/06/16 | 1,945 | 2,025 | 1,932.5 | 1,995 | +50 | +2.6% | 358,400 |
| 2017/06/15 | 1,835 | 1,955 | 1,830 | 1,945 | +122.5 | +6.7% | 353,800 |
| 2017/06/14 | 1,827.5 | 1,827.5 | 1,807.5 | 1,822.5 | -2.5 | -0.1% | 231,800 |
| 2017/06/13 | 1,760 | 1,830 | 1,737.5 | 1,825 | +57.5 | +3.3% | 329,600 |
| 2017/06/12 | 1,740 | 1,780 | 1,712.5 | 1,767.5 | -7.5 | -0.4% | 136,600 |
| 2017/06/09 | 1,810 | 1,810 | 1,762.5 | 1,775 | -30 | -1.7% | 144,200 |
| 2017/06/08 | 1,775 | 1,810 | 1,775 | 1,805 | +67.5 | +3.9% | 335,200 |
| 2017/06/07 | 1,725 | 1,795 | 1,720 | 1,737.5 | +25 | +1.5% | 270,000 |
| 2017/06/06 | 1,715 | 1,762.5 | 1,705 | 1,712.5 | +22.5 | +1.3% | 256,600 |
| 2017/06/05 | 1,600 | 1,700 | 1,597.5 | 1,690 | +110 | +7% | 330,200 |
| 2017/06/02 | 1,612.5 | 1,612.5 | 1,580 | 1,580 | -2.5 | -0.2% | 126,200 |
| 2017/06/01 | 1,560 | 1,590 | 1,552.5 | 1,582.5 | +25 | +1.6% | 128,400 |
| 2017/05/31 | 1,540 | 1,570 | 1,535 | 1,557.5 | +30 | +2% | 68,000 |
| 2017/05/30 | 1,562.5 | 1,562.5 | 1,512.5 | 1,527.5 | -35 | -2.2% | 139,000 |
| 2017/05/29 | 1,550 | 1,577.5 | 1,547.5 | 1,562.5 | +12.5 | +0.8% | 66,800 |
| 2017/05/26 | 1,550 | 1,570 | 1,532.5 | 1,550 | -5 | -0.3% | 57,200 |
| 2017/05/25 | 1,590 | 1,592.5 | 1,547.5 | 1,555 | -7.5 | -0.5% | 173,800 |
| 2017/05/24 | 1,570 | 1,577.5 | 1,552.5 | 1,562.5 | +20 | +1.3% | 114,000 |
| 2017/05/23 | 1,547.5 | 1,585 | 1,540 | 1,542.5 | +12.5 | +0.8% | 166,600 |
| 2017/05/22 | 1,515 | 1,542.5 | 1,515 | 1,530 | +20 | +1.3% | 60,000 |
| 2017/05/19 | 1,500 | 1,540 | 1,500 | 1,510 | +5 | +0.3% | 133,200 |
| 2017/05/18 | 1,482.5 | 1,520 | 1,482.5 | 1,505 | -2.5 | -0.2% | 85,400 |
| 2017/05/17 | 1,493.5 | 1,525 | 1,493 | 1,507.5 | +14.5 | +1% | 115,200 |
| 2017/05/16 | 1,478 | 1,505 | 1,478 | 1,493 | +15.5 | +1% | 106,000 |
| 2017/05/15 | 1,476.5 | 1,540 | 1,475 | 1,477.5 | +1 | +0.1% | 193,000 |
| 2017/05/12 | 1,488 | 1,493 | 1,462.5 | 1,476.5 | -13.5 | -0.9% | 88,600 |
| 2017/05/11 | 1,482.5 | 1,493.5 | 1,457.5 | 1,490 | +0.5 | ±0% | 177,600 |
1901～
1950
件表示中 / 2706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 | 127,700円 | +4.3% | -19.3% | 2.51% | 22.33倍 | 3.08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 |
| 南海電 | 225,400円 | +2.3% | -16.8% | 1.77% | 13.50倍 | 0.82倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 相鉄ＨＤ | 219,500円 | +8.3% | -6.6% | 2.96% | 10.03倍 | 1.17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 | 221,600円 | +9.1% | +15.3% | 1.81% | 8.67倍 | 0.72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 |
| 鴻池運輸 | 263,300円 | +10.2% | +26.2% | 3.65% | 8.47倍 | 0.97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
