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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,090 | 1,119 | 1,084 | 1,118 | +25.5 | +2.3% | 2,094,400 |
| 2025/05/21 | 1,088 | 1,098.5 | 1,077.5 | 1,092.5 | +17.5 | +1.6% | 1,637,600 |
| 2025/05/20 | 1,082 | 1,089 | 1,064 | 1,075 | +6.5 | +0.6% | 1,940,600 |
| 2025/05/19 | 1,063 | 1,080 | 1,062.5 | 1,068.5 | +6 | +0.6% | 1,380,600 |
| 2025/05/16 | 1,046 | 1,062.5 | 1,045 | 1,062.5 | +17.5 | +1.7% | 1,223,900 |
| 2025/05/15 | 1,042 | 1,056 | 1,037.5 | 1,045 | -11.5 | -1.1% | 1,048,800 |
| 2025/05/14 | 1,051.5 | 1,059.5 | 1,046.5 | 1,056.5 | -3 | -0.3% | 1,392,200 |
| 2025/05/13 | 1,058 | 1,061.5 | 1,045 | 1,059.5 | +19.5 | +1.9% | 1,649,400 |
| 2025/05/12 | 1,043.5 | 1,062 | 1,036.5 | 1,040 | ±0 | ±0% | 1,322,200 |
| 2025/05/09 | 1,034 | 1,045 | 1,024.5 | 1,040 | +28 | +2.8% | 1,663,500 |
| 2025/05/08 | 1,015 | 1,015 | 1,000 | 1,012 | +2 | +0.2% | 1,164,200 |
| 2025/05/07 | 1,008 | 1,014.5 | 1,001 | 1,010 | +5.5 | +0.5% | 1,429,600 |
| 2025/05/02 | 992 | 1,009.5 | 986.6 | 1,004.5 | +5.6 | +0.6% | 2,460,900 |
| 2025/05/01 | 1,012.5 | 1,023 | 982.7 | 998.9 | +16.7 | +1.7% | 4,672,700 |
| 2025/04/30 | 984.7 | 986.5 | 965.6 | 982.2 | +4.1 | +0.4% | 2,590,000 |
| 2025/04/28 | 967 | 980.6 | 965 | 978.1 | +16 | +1.7% | 1,316,700 |
| 2025/04/25 | 958.3 | 967.8 | 956 | 962.1 | +10.5 | +1.1% | 1,705,800 |
| 2025/04/24 | 950 | 959.9 | 949.6 | 951.6 | +1.6 | +0.2% | 1,231,900 |
| 2025/04/23 | 951.7 | 954 | 939.6 | 950 | +19.9 | +2.1% | 1,460,000 |
| 2025/04/22 | 931.5 | 933 | 924.7 | 930.1 | -0.8 | -0.1% | 1,128,300 |
| 2025/04/21 | 942.1 | 944.2 | 926.6 | 930.9 | -15.1 | -1.6% | 1,268,600 |
| 2025/04/18 | 938.3 | 946.7 | 928.2 | 946 | +17.4 | +1.9% | 1,178,500 |
| 2025/04/17 | 914.7 | 928.6 | 913.5 | 928.6 | +7.7 | +0.8% | 1,224,400 |
| 2025/04/16 | 926.6 | 928.7 | 913.8 | 920.9 | -4.1 | -0.4% | 1,374,800 |
| 2025/04/15 | 915.1 | 931.9 | 915 | 925 | +9.8 | +1.1% | 1,756,500 |
| 2025/04/14 | 915 | 922.6 | 909.9 | 915.2 | +5.5 | +0.6% | 1,806,200 |
| 2025/04/11 | 879.6 | 916.3 | 870.7 | 909.7 | -8.5 | -0.9% | 2,190,800 |
| 2025/04/10 | 921.4 | 921.4 | 897.9 | 918.2 | +56.8 | +6.6% | 3,227,500 |
| 2025/04/09 | 884.1 | 889.7 | 850.7 | 861.4 | -33.9 | -3.8% | 2,853,400 |
| 2025/04/08 | 881.2 | 907.9 | 880.1 | 895.3 | +37.3 | +4.3% | 2,576,800 |
| 2025/04/07 | 836 | 877.5 | 836 | 858 | -92.2 | -9.7% | 3,756,700 |
| 2025/04/04 | 955 | 971 | 935.7 | 950.2 | -19.8 | -2% | 2,424,200 |
| 2025/04/03 | 960.3 | 970 | 953.1 | 970 | -22 | -2.2% | 2,913,400 |
| 2025/04/02 | 992.4 | 996 | 977.1 | 992 | +6 | +0.6% | 2,130,400 |
1～
50
件表示中 / 3720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 | 119,200円 | +2.1% | +31.0% | 3.02% | 10.55倍 | 1.14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 | 404,000円 | +1.0% | -2.9% | 4.58% | 15.62倍 | 1.07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 | 395,000円 | +4.7% | +8.1% | 1.24% | 28.97倍 | 2.52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 | 299,900円 | +1.9% | -6.8% | 3.43% | 13.30倍 | 0.88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 | 809,000円 | - | - | - | - | 1.38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
