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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,353.5 | 1,441 | 1,342 | 1,403 | +49.5 | +3.7% | 276,800 |
| 2016/04/27 | 1,350 | 1,371.5 | 1,325.5 | 1,353.5 | +3 | +0.2% | 212,600 |
| 2016/04/26 | 1,341.5 | 1,354 | 1,305.5 | 1,350.5 | +4.5 | +0.3% | 132,800 |
| 2016/04/25 | 1,340 | 1,355 | 1,315.5 | 1,346 | +4 | +0.3% | 74,600 |
| 2016/04/22 | 1,350 | 1,360.5 | 1,316 | 1,342 | -15 | -1.1% | 96,600 |
| 2016/04/21 | 1,345.5 | 1,382 | 1,345 | 1,357 | +36.5 | +2.8% | 146,400 |
| 2016/04/20 | 1,344.5 | 1,346.5 | 1,311 | 1,320.5 | -9 | -0.7% | 71,200 |
| 2016/04/19 | 1,300 | 1,357.5 | 1,300 | 1,329.5 | +51.5 | +4% | 107,000 |
| 2016/04/18 | 1,257 | 1,297 | 1,251 | 1,278 | -5 | -0.4% | 69,600 |
| 2016/04/15 | 1,305 | 1,332.5 | 1,281 | 1,283 | -40 | -3% | 129,000 |
| 2016/04/14 | 1,289.5 | 1,324 | 1,285.5 | 1,323 | +51 | +4% | 147,800 |
| 2016/04/13 | 1,269 | 1,279 | 1,254 | 1,272 | +3 | +0.2% | 73,800 |
| 2016/04/12 | 1,265.5 | 1,278.5 | 1,248 | 1,269 | +3 | +0.2% | 67,000 |
| 2016/04/11 | 1,262 | 1,277.5 | 1,230.5 | 1,266 | +13.5 | +1.1% | 74,400 |
| 2016/04/08 | 1,237 | 1,272 | 1,226 | 1,252.5 | -20.5 | -1.6% | 95,200 |
| 2016/04/07 | 1,257 | 1,296 | 1,249 | 1,273 | +9 | +0.7% | 105,000 |
| 2016/04/06 | 1,245 | 1,271.5 | 1,220 | 1,264 | +29.5 | +2.4% | 76,800 |
| 2016/04/05 | 1,275 | 1,279.5 | 1,220.5 | 1,234.5 | -52.5 | -4.1% | 104,600 |
| 2016/04/04 | 1,249.5 | 1,294 | 1,243 | 1,287 | +35 | +2.8% | 85,000 |
| 2016/04/01 | 1,291 | 1,292 | 1,240 | 1,252 | -39 | -3% | 99,800 |
| 2016/03/31 | 1,281 | 1,302.5 | 1,275 | 1,291 | +11 | +0.9% | 77,000 |
| 2016/03/30 | 1,292 | 1,307.5 | 1,278.5 | 1,280 | -13.5 | -1% | 108,000 |
| 2016/03/29 | 1,271.5 | 1,302.5 | 1,268 | 1,293.5 | +6 | +0.5% | 64,000 |
| 2016/03/28 | 1,299 | 1,306.5 | 1,267 | 1,287.5 | -7.5 | -0.6% | 80,000 |
| 2016/03/25 | 1,275 | 1,309 | 1,272 | 1,295 | +7 | +0.5% | 116,400 |
| 2016/03/24 | 1,267.5 | 1,300 | 1,267.5 | 1,288 | +39.5 | +3.2% | 215,400 |
| 2016/03/23 | 1,235 | 1,248.5 | 1,215.5 | 1,248.5 | +71 | +6% | 222,600 |
| 2016/03/22 | 1,160 | 1,187 | 1,160 | 1,177.5 | +26 | +2.3% | 31,200 |
| 2016/03/18 | 1,168 | 1,179 | 1,140.5 | 1,151.5 | -20.5 | -1.7% | 31,400 |
| 2016/03/17 | 1,200 | 1,201.5 | 1,155.5 | 1,172 | -18 | -1.5% | 46,000 |
| 2016/03/16 | 1,206.5 | 1,210 | 1,188.5 | 1,190 | -15 | -1.2% | 40,000 |
| 2016/03/15 | 1,196.5 | 1,212.5 | 1,195.5 | 1,205 | +12 | +1% | 70,200 |
| 2016/03/14 | 1,174.5 | 1,212 | 1,167.5 | 1,193 | +40.5 | +3.5% | 115,200 |
| 2016/03/11 | 1,129.5 | 1,169 | 1,119 | 1,152.5 | +23 | +2% | 128,400 |
| 2016/03/10 | 1,097.5 | 1,139.5 | 1,097.5 | 1,129.5 | +42 | +3.9% | 106,000 |
| 2016/03/09 | 1,113.5 | 1,113.5 | 1,083 | 1,087.5 | -35.5 | -3.2% | 76,600 |
| 2016/03/08 | 1,130 | 1,141.5 | 1,093.5 | 1,123 | -25.5 | -2.2% | 117,000 |
| 2016/03/07 | 1,135 | 1,160 | 1,126 | 1,148.5 | -4 | -0.3% | 92,000 |
| 2016/03/04 | 1,143 | 1,161 | 1,135 | 1,152.5 | -7 | -0.6% | 57,600 |
| 2016/03/03 | 1,156.5 | 1,160 | 1,131 | 1,159.5 | +3 | +0.3% | 73,400 |
| 2016/03/02 | 1,150 | 1,164 | 1,138 | 1,156.5 | +16 | +1.4% | 82,800 |
| 2016/03/01 | 1,130 | 1,148 | 1,115.5 | 1,140.5 | +10.5 | +0.9% | 82,600 |
| 2016/02/29 | 1,134.5 | 1,149 | 1,128 | 1,130 | +18.5 | +1.7% | 101,800 |
| 2016/02/26 | 1,110.5 | 1,137 | 1,110.5 | 1,111.5 | +2.5 | +0.2% | 106,200 |
| 2016/02/25 | 1,094.5 | 1,119 | 1,090.5 | 1,109 | +20 | +1.8% | 81,200 |
| 2016/02/24 | 1,068.5 | 1,098 | 1,064 | 1,089 | -4.5 | -0.4% | 54,800 |
| 2016/02/23 | 1,092.5 | 1,113 | 1,081.5 | 1,093.5 | +9 | +0.8% | 161,600 |
| 2016/02/22 | 1,024.5 | 1,092 | 1,014 | 1,084.5 | +64 | +6.3% | 150,400 |
| 2016/02/19 | 996 | 1,030.5 | 995 | 1,020.5 | -0.5 | ±0% | 69,600 |
| 2016/02/18 | 1,025 | 1,034.5 | 992.5 | 1,021 | +34 | +3.4% | 157,200 |
2201～
2250
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
