住友倉庫の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/28 | 2,448 | 2,484 | 2,429 | 2,436 | -94 | -3.7% | 371,200 |
2023/09/27 | 2,511 | 2,533 | 2,498 | 2,530 | +6 | +0.2% | 237,600 |
2023/09/26 | 2,530 | 2,530 | 2,510 | 2,524 | -3 | -0.1% | 142,600 |
2023/09/25 | 2,524 | 2,532 | 2,515 | 2,527 | +20 | +0.8% | 165,500 |
2023/09/22 | 2,520 | 2,536 | 2,500 | 2,507 | -23 | -0.9% | 288,200 |
2023/09/21 | 2,545 | 2,553 | 2,527 | 2,530 | -1 | ±0% | 142,500 |
2023/09/20 | 2,567 | 2,576 | 2,531 | 2,531 | -36 | -1.4% | 212,800 |
2023/09/19 | 2,545 | 2,567 | 2,535 | 2,567 | +16 | +0.6% | 182,500 |
2023/09/15 | 2,540 | 2,564 | 2,540 | 2,551 | +15 | +0.6% | 289,100 |
2023/09/14 | 2,528 | 2,540 | 2,515 | 2,536 | +12 | +0.5% | 185,700 |
2023/09/13 | 2,530 | 2,540 | 2,512 | 2,524 | -1 | ±0% | 194,900 |
2023/09/12 | 2,555 | 2,565 | 2,521 | 2,525 | -30 | -1.2% | 264,800 |
2023/09/11 | 2,574 | 2,589 | 2,543 | 2,555 | +1 | ±0% | 235,300 |
2023/09/08 | 2,537 | 2,558 | 2,533 | 2,554 | -11 | -0.4% | 177,900 |
2023/09/07 | 2,553 | 2,569 | 2,546 | 2,565 | +17 | +0.7% | 168,100 |
2023/09/06 | 2,550 | 2,559 | 2,532 | 2,548 | -10 | -0.4% | 204,500 |
2023/09/05 | 2,560 | 2,562 | 2,528 | 2,558 | +4 | +0.2% | 170,200 |
2023/09/04 | 2,527 | 2,554 | 2,523 | 2,554 | +28 | +1.1% | 178,600 |
2023/09/01 | 2,499 | 2,530 | 2,499 | 2,526 | +28 | +1.1% | 159,300 |
2023/08/31 | 2,481 | 2,510 | 2,479 | 2,498 | +17 | +0.7% | 162,100 |
2023/08/30 | 2,471 | 2,489 | 2,460 | 2,481 | +12 | +0.5% | 100,700 |
2023/08/29 | 2,449 | 2,486 | 2,449 | 2,469 | +32 | +1.3% | 160,300 |
2023/08/28 | 2,449 | 2,450 | 2,428 | 2,437 | +5 | +0.2% | 190,600 |
2023/08/25 | 2,442 | 2,448 | 2,429 | 2,432 | -20 | -0.8% | 117,300 |
2023/08/24 | 2,466 | 2,472 | 2,447 | 2,452 | -24 | -1% | 168,800 |
2023/08/23 | 2,465 | 2,480 | 2,456 | 2,476 | +10 | +0.4% | 116,000 |
2023/08/22 | 2,455 | 2,469 | 2,444 | 2,466 | +20 | +0.8% | 174,800 |
2023/08/21 | 2,400 | 2,456 | 2,400 | 2,446 | +59 | +2.5% | 175,700 |
2023/08/18 | 2,380 | 2,405 | 2,373 | 2,387 | -9 | -0.4% | 133,200 |
2023/08/17 | 2,425 | 2,426 | 2,370 | 2,396 | -29 | -1.2% | 180,700 |
2023/08/16 | 2,426 | 2,426 | 2,410 | 2,425 | -6 | -0.2% | 137,500 |
2023/08/15 | 2,422 | 2,438 | 2,418 | 2,431 | +12 | +0.5% | 118,700 |
2023/08/14 | 2,421 | 2,449 | 2,408 | 2,419 | +7 | +0.3% | 165,100 |
2023/08/10 | 2,391 | 2,420 | 2,378 | 2,412 | +32 | +1.3% | 184,800 |
2023/08/09 | 2,393 | 2,397 | 2,370 | 2,380 | -10 | -0.4% | 164,100 |
2023/08/08 | 2,354 | 2,392 | 2,354 | 2,390 | +46 | +2% | 257,900 |
2023/08/07 | 2,300 | 2,350 | 2,240 | 2,344 | +14 | +0.6% | 510,300 |
2023/08/04 | 2,414 | 2,568 | 2,328 | 2,330 | -98 | -4% | 839,100 |
2023/08/03 | 2,437 | 2,453 | 2,428 | 2,428 | -11 | -0.5% | 204,400 |
2023/08/02 | 2,437 | 2,459 | 2,429 | 2,439 | -28 | -1.1% | 158,000 |
2023/08/01 | 2,457 | 2,469 | 2,448 | 2,467 | +23 | +0.9% | 191,100 |
2023/07/31 | 2,464 | 2,466 | 2,436 | 2,444 | +12 | +0.5% | 161,100 |
2023/07/28 | 2,420 | 2,448 | 2,410 | 2,432 | -12 | -0.5% | 172,900 |
2023/07/27 | 2,450 | 2,450 | 2,421 | 2,444 | ±0 | ±0% | 117,100 |
2023/07/26 | 2,448 | 2,448 | 2,419 | 2,444 | +8 | +0.3% | 151,300 |
2023/07/25 | 2,410 | 2,437 | 2,407 | 2,436 | +30 | +1.2% | 121,600 |
2023/07/24 | 2,408 | 2,414 | 2,390 | 2,406 | +12 | +0.5% | 130,600 |
2023/07/21 | 2,395 | 2,400 | 2,370 | 2,394 | +4 | +0.2% | 90,200 |
2023/07/20 | 2,389 | 2,398 | 2,383 | 2,390 | +13 | +0.5% | 126,400 |
2023/07/19 | 2,369 | 2,377 | 2,358 | 2,377 | +31 | +1.3% | 104,900 |
151~
200
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「住友倉」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 |
---|---|---|---|---|---|---|---|---|
住友倉 | 253,400円 | +4.0% | +0.7% | 3.99% | 15.97倍 | 0.78倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
三菱倉 | 511,100円 | +6.1% | +1.8% | 3.13% | 10.58倍 | 0.96倍 |
|
倉庫大手上位。施設高度化推進。医療、食品、機械・電機、新素材に重点。賃貸やマンション販売も |
上 組 | 320,700円 | +1.6% | -4.3% | 3.12% | 13.93倍 | 0.88倍 |
|
港湾総合運送で首位級。設備投資に積極的。ビル賃貸等に頼らず高品質物流に特化し差別化 |
三井倉HD | 440,000円 | +5.5% | -32.4% | 3.32% | 12.90倍 | 0.99倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送需要にグループ対応。不動産賃貸高収益 |
日 新 | 427,000円 | +7.7% | +3.6% | 4.68% | 5.97倍 | 0.63倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧5極経営。旅行業併営 |
市場注目の銘柄
チャート関連のコラム