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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,125 | 1,137 | 1,087 | 1,103 | -22 | -2% | 295,100 |
| 2024/09/13 | 1,132 | 1,144 | 1,121 | 1,125 | -14 | -1.2% | 267,700 |
| 2024/09/12 | 1,119 | 1,146 | 1,118 | 1,139 | +47 | +4.3% | 239,600 |
| 2024/09/11 | 1,100 | 1,106 | 1,086 | 1,092 | -15 | -1.4% | 201,400 |
| 2024/09/10 | 1,108 | 1,116 | 1,105 | 1,107 | ±0 | ±0% | 206,200 |
| 2024/09/09 | 1,100 | 1,117 | 1,095 | 1,107 | -20 | -1.8% | 198,100 |
| 2024/09/06 | 1,131 | 1,135 | 1,118 | 1,127 | +7 | +0.6% | 140,200 |
| 2024/09/05 | 1,110 | 1,137 | 1,105 | 1,120 | -2 | -0.2% | 219,500 |
| 2024/09/04 | 1,127 | 1,163 | 1,110 | 1,122 | -18 | -1.6% | 299,100 |
| 2024/09/03 | 1,106 | 1,158 | 1,106 | 1,140 | +45 | +4.1% | 304,100 |
| 2024/09/02 | 1,113 | 1,113 | 1,080 | 1,095 | -13 | -1.2% | 273,100 |
| 2024/08/30 | 1,112 | 1,128 | 1,101 | 1,108 | -21 | -1.9% | 379,500 |
| 2024/08/29 | 1,140 | 1,144 | 1,116 | 1,129 | +6 | +0.5% | 177,800 |
| 2024/08/28 | 1,124 | 1,133 | 1,108 | 1,123 | -11 | -1% | 145,100 |
| 2024/08/27 | 1,120 | 1,145 | 1,108 | 1,134 | +26 | +2.3% | 150,100 |
| 2024/08/26 | 1,109 | 1,116 | 1,096 | 1,108 | -3 | -0.3% | 225,300 |
| 2024/08/23 | 1,133 | 1,139 | 1,107 | 1,111 | -17 | -1.5% | 195,100 |
| 2024/08/22 | 1,122 | 1,146 | 1,117 | 1,128 | +11 | +1% | 272,900 |
| 2024/08/21 | 1,110 | 1,125 | 1,109 | 1,117 | -3 | -0.3% | 164,500 |
| 2024/08/20 | 1,107 | 1,125 | 1,092 | 1,120 | +40 | +3.7% | 216,900 |
| 2024/08/19 | 1,099 | 1,107 | 1,080 | 1,080 | -19 | -1.7% | 233,900 |
| 2024/08/16 | 1,083 | 1,109 | 1,078 | 1,099 | +34 | +3.2% | 301,500 |
| 2024/08/15 | 1,052 | 1,070 | 1,043 | 1,065 | +35 | +3.4% | 281,200 |
| 2024/08/14 | 1,001 | 1,050 | 999 | 1,030 | +43 | +4.4% | 346,000 |
| 2024/08/13 | 1,010 | 1,024 | 980 | 987 | -17 | -1.7% | 320,500 |
| 2024/08/09 | 1,030 | 1,035 | 966 | 1,004 | -5 | -0.5% | 501,300 |
| 2024/08/08 | 984 | 1,029 | 946 | 1,009 | -18 | -1.8% | 667,500 |
| 2024/08/07 | 1,020 | 1,042 | 971 | 1,027 | -2 | -0.2% | 914,900 |
| 2024/08/06 | 988 | 1,029 | 891 | 1,029 | +24 | +2.4% | 1,414,100 |
| 2024/08/05 | 1,122 | 1,126 | 1,000 | 1,005 | -188 | -15.8% | 623,400 |
| 2024/08/02 | 1,210 | 1,218 | 1,182 | 1,193 | -62 | -4.9% | 409,900 |
| 2024/08/01 | 1,286 | 1,292 | 1,248 | 1,255 | -45 | -3.5% | 264,500 |
| 2024/07/31 | 1,300 | 1,303 | 1,278 | 1,300 | +8 | +0.6% | 353,600 |
| 2024/07/30 | 1,293 | 1,294 | 1,272 | 1,292 | +8 | +0.6% | 219,300 |
| 2024/07/29 | 1,282 | 1,294 | 1,273 | 1,284 | +22 | +1.7% | 216,000 |
| 2024/07/26 | 1,273 | 1,279 | 1,258 | 1,262 | +2 | +0.2% | 210,200 |
| 2024/07/25 | 1,241 | 1,273 | 1,236 | 1,260 | +9 | +0.7% | 326,700 |
| 2024/07/24 | 1,267 | 1,273 | 1,242 | 1,251 | -23 | -1.8% | 289,600 |
| 2024/07/23 | 1,286 | 1,294 | 1,259 | 1,274 | -12 | -0.9% | 344,600 |
| 2024/07/22 | 1,261 | 1,296 | 1,255 | 1,286 | +13 | +1% | 273,700 |
| 2024/07/19 | 1,295 | 1,297 | 1,264 | 1,273 | -17 | -1.3% | 293,900 |
| 2024/07/18 | 1,275 | 1,301 | 1,270 | 1,290 | -7 | -0.5% | 384,700 |
| 2024/07/17 | 1,269 | 1,304 | 1,269 | 1,297 | +75 | +6.1% | 511,300 |
| 2024/07/16 | 1,235 | 1,249 | 1,215 | 1,222 | -11 | -0.9% | 444,300 |
| 2024/07/12 | 1,189 | 1,234 | 1,170 | 1,233 | +38 | +3.2% | 452,000 |
| 2024/07/11 | 1,131 | 1,207 | 1,124 | 1,195 | +81 | +7.3% | 763,800 |
| 2024/07/10 | 1,119 | 1,125 | 1,106 | 1,114 | -6 | -0.5% | 244,800 |
| 2024/07/09 | 1,142 | 1,144 | 1,109 | 1,120 | -26 | -2.3% | 357,800 |
| 2024/07/08 | 1,110 | 1,146 | 1,109 | 1,146 | +37 | +3.3% | 456,600 |
| 2024/07/05 | 1,131 | 1,136 | 1,107 | 1,109 | -22 | -1.9% | 334,400 |
151～
200
件表示中 / 2705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 | 127,800円 | +4.3% | -19.3% | 2.50% | 22.35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 | 224,600円 | +2.3% | -16.8% | 1.78% | 13.46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 | 218,500円 | +8.3% | -6.6% | 2.97% | 9.98倍 | 1.16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 | 219,100円 | +9.1% | +15.3% | 1.83% | 8.57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 | 261,700円 | +10.2% | +26.2% | 3.67% | 8.42倍 | 0.96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
