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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/01 | 982 | 993.7 | 977.3 | 986 | +19 | +2% | 4,007,000 |
| 2025/03/31 | 983.6 | 986 | 953 | 967 | -45.5 | -4.5% | 53,686,200 |
| 2025/03/28 | 1,018.5 | 1,024 | 1,000 | 1,012.5 | -24.5 | -2.4% | 5,385,200 |
| 2025/03/27 | 1,036 | 1,042 | 1,026 | 1,037 | -8 | -0.8% | 5,743,100 |
| 2025/03/26 | 1,042 | 1,045 | 1,014 | 1,045 | +28 | +2.8% | 4,885,600 |
| 2025/03/25 | 1,016 | 1,019.5 | 1,008 | 1,017 | +1 | +0.1% | 3,609,100 |
| 2025/03/24 | 1,029.5 | 1,031 | 1,012 | 1,016 | -2 | -0.2% | 2,447,200 |
| 2025/03/21 | 1,020 | 1,025.5 | 1,012 | 1,018 | -10.5 | -1% | 1,733,200 |
| 2025/03/19 | 1,013 | 1,028.5 | 1,009 | 1,028.5 | +23 | +2.3% | 4,012,000 |
| 2025/03/18 | 998 | 1,006 | 995.5 | 1,005.5 | +12.8 | +1.3% | 3,204,000 |
| 2025/03/17 | 985.3 | 995.1 | 983.5 | 992.7 | +6.8 | +0.7% | 3,170,500 |
| 2025/03/14 | 976 | 991.9 | 976 | 985.9 | -4.1 | -0.4% | 3,373,700 |
| 2025/03/13 | 995 | 1,001 | 986.5 | 990 | -9 | -0.9% | 3,554,500 |
| 2025/03/12 | 997 | 1,008 | 991.3 | 999 | +12.4 | +1.3% | 3,591,500 |
| 2025/03/11 | 990 | 991 | 965.9 | 986.6 | -16.9 | -1.7% | 3,798,500 |
| 2025/03/10 | 1,007.5 | 1,015.5 | 999.8 | 1,003.5 | +9.1 | +0.9% | 3,478,700 |
51～
100
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
