三菱倉庫の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,230.5 | 1,257.5 | 1,203.5 | 1,212 | -78.5 | -6.1% | 2,817,500 |
| 2025/07/31 | 1,280.5 | 1,298 | 1,277 | 1,290.5 | +25 | +2% | 1,471,500 |
| 2025/07/30 | 1,264.5 | 1,279 | 1,262.5 | 1,265.5 | +1 | +0.1% | 697,800 |
| 2025/07/29 | 1,250.5 | 1,264.5 | 1,248 | 1,264.5 | +4.5 | +0.4% | 817,600 |
| 2025/07/28 | 1,275 | 1,276 | 1,258 | 1,260 | -11 | -0.9% | 1,098,400 |
| 2025/07/25 | 1,254.5 | 1,274 | 1,253 | 1,271 | +20 | +1.6% | 1,047,000 |
| 2025/07/24 | 1,234 | 1,259 | 1,230 | 1,251 | +42 | +3.5% | 1,619,100 |
| 2025/07/23 | 1,210 | 1,216 | 1,202 | 1,209 | +11.5 | +1% | 996,600 |
| 2025/07/22 | 1,209 | 1,216 | 1,191 | 1,197.5 | -8 | -0.7% | 579,400 |
| 2025/07/18 | 1,205 | 1,211.5 | 1,200 | 1,205.5 | +0.5 | ±0% | 657,500 |
| 2025/07/17 | 1,181.5 | 1,206.5 | 1,181.5 | 1,205 | +23.5 | +2% | 912,200 |
| 2025/07/16 | 1,185 | 1,192.5 | 1,178 | 1,181.5 | +7.5 | +0.6% | 880,800 |
| 2025/07/15 | 1,181.5 | 1,186 | 1,168 | 1,174 | +3 | +0.3% | 899,500 |
| 2025/07/14 | 1,168.5 | 1,176 | 1,164 | 1,171 | +3.5 | +0.3% | 679,000 |
| 2025/07/11 | 1,172.5 | 1,188 | 1,166 | 1,167.5 | -2.5 | -0.2% | 820,800 |
| 2025/07/10 | 1,170 | 1,180 | 1,167 | 1,170 | -1 | -0.1% | 851,200 |
| 2025/07/09 | 1,165 | 1,177 | 1,164 | 1,171 | +3.5 | +0.3% | 881,500 |
| 2025/07/08 | 1,170 | 1,170 | 1,159.5 | 1,167.5 | -0.5 | ±0% | 846,800 |
| 2025/07/07 | 1,165 | 1,168 | 1,158 | 1,168 | ±0 | ±0% | 559,600 |
| 2025/07/04 | 1,165 | 1,170.5 | 1,160 | 1,168 | +1 | +0.1% | 734,900 |
| 2025/07/03 | 1,172 | 1,173.5 | 1,152.5 | 1,167 | -11 | -0.9% | 1,157,400 |
| 2025/07/02 | 1,167 | 1,178 | 1,166 | 1,178 | -2.5 | -0.2% | 961,500 |
| 2025/07/01 | 1,182.5 | 1,185 | 1,176.5 | 1,180.5 | -2 | -0.2% | 820,600 |
| 2025/06/30 | 1,192.5 | 1,193 | 1,179 | 1,182.5 | +6 | +0.5% | 833,500 |
| 2025/06/27 | 1,180 | 1,184 | 1,169 | 1,176.5 | -5.5 | -0.5% | 1,292,800 |
| 2025/06/26 | 1,175.5 | 1,182 | 1,174 | 1,182 | +1 | +0.1% | 1,038,300 |
| 2025/06/25 | 1,191.5 | 1,192 | 1,177 | 1,181 | -16.5 | -1.4% | 1,057,500 |
| 2025/06/24 | 1,210 | 1,215.5 | 1,186 | 1,197.5 | +1.5 | +0.1% | 967,700 |
| 2025/06/23 | 1,204 | 1,206.5 | 1,193 | 1,196 | -16.5 | -1.4% | 1,102,600 |
| 2025/06/20 | 1,214.5 | 1,219.5 | 1,203.5 | 1,212.5 | +5.5 | +0.5% | 2,766,000 |
| 2025/06/19 | 1,199 | 1,207.5 | 1,196.5 | 1,207 | +10 | +0.8% | 1,089,100 |
| 2025/06/18 | 1,200 | 1,204.5 | 1,192.5 | 1,197 | -6 | -0.5% | 1,419,700 |
| 2025/06/17 | 1,183 | 1,203.5 | 1,177 | 1,203 | +20 | +1.7% | 2,266,400 |
| 2025/06/16 | 1,179 | 1,200.5 | 1,173 | 1,183 | +21 | +1.8% | 2,179,900 |
| 2025/06/13 | 1,167.5 | 1,168.5 | 1,150 | 1,162 | +9 | +0.8% | 1,512,100 |
| 2025/06/12 | 1,152 | 1,159 | 1,142 | 1,153 | -0.5 | ±0% | 1,493,300 |
| 2025/06/11 | 1,155 | 1,161 | 1,150 | 1,153.5 | -15 | -1.3% | 1,561,200 |
| 2025/06/10 | 1,184 | 1,190 | 1,162.5 | 1,168.5 | -13 | -1.1% | 1,700,800 |
| 2025/06/09 | 1,187 | 1,195 | 1,170 | 1,181.5 | -5.5 | -0.5% | 1,617,300 |
| 2025/06/06 | 1,168.5 | 1,187.5 | 1,168.5 | 1,187 | +21 | +1.8% | 1,514,000 |
| 2025/06/05 | 1,161 | 1,173 | 1,153 | 1,166 | +5 | +0.4% | 1,275,800 |
| 2025/06/04 | 1,163.5 | 1,173 | 1,161 | 1,161 | -2.5 | -0.2% | 1,109,000 |
| 2025/06/03 | 1,160 | 1,169 | 1,153 | 1,163.5 | +5.5 | +0.5% | 1,672,500 |
| 2025/06/02 | 1,168 | 1,169.5 | 1,149.5 | 1,158 | -9.5 | -0.8% | 1,952,000 |
| 2025/05/30 | 1,155.5 | 1,182 | 1,155.5 | 1,167.5 | +12.5 | +1.1% | 2,946,100 |
| 2025/05/29 | 1,147.5 | 1,157 | 1,147 | 1,155 | +24 | +2.1% | 1,601,400 |
| 2025/05/28 | 1,139.5 | 1,145 | 1,130.5 | 1,131 | +3 | +0.3% | 1,280,100 |
| 2025/05/27 | 1,119 | 1,136.5 | 1,118.5 | 1,128 | +7.5 | +0.7% | 1,553,400 |
| 2025/05/26 | 1,101 | 1,127.5 | 1,100.5 | 1,120.5 | +14.5 | +1.3% | 1,361,600 |
| 2025/05/23 | 1,111 | 1,118 | 1,098 | 1,106 | -12 | -1.1% | 1,521,600 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「三菱倉」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱倉 | 121,200円 | +2.1% | +31.0% | 2.97% | 10.67倍 | 1.15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 | 427,700円 | +1.0% | -2.9% | 4.33% | 16.54倍 | 1.13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 | 392,500円 | +4.7% | +8.1% | 1.25% | 28.80倍 | 2.51倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送にグループで対応。不動産をリテナント |
| 住友倉 | 319,500円 | +1.9% | -6.8% | 3.22% | 14.13倍 | 0.93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 |
| 日 新 | 807,000円 | - | - | - | - | 1.37倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
市場注目の銘柄
チャート関連のコラム
