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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,092 | 1,104 | 1,089.5 | 1,100 | +6 | +0.5% | 1,037,100 |
| 2025/01/14 | 1,110 | 1,120 | 1,088.5 | 1,094 | -20.5 | -1.8% | 1,417,300 |
| 2025/01/10 | 1,132.5 | 1,138.5 | 1,114.5 | 1,114.5 | -12.5 | -1.1% | 1,521,300 |
| 2025/01/09 | 1,126 | 1,131 | 1,121 | 1,127 | -2 | -0.2% | 904,300 |
| 2025/01/08 | 1,125 | 1,136 | 1,125 | 1,129 | +9 | +0.8% | 1,017,600 |
| 2025/01/07 | 1,123 | 1,133 | 1,117.5 | 1,120 | -8 | -0.7% | 1,151,400 |
| 2025/01/06 | 1,149.5 | 1,159 | 1,127.5 | 1,128 | -30 | -2.6% | 1,241,800 |
| 2024/12/30 | 1,174.5 | 1,177.5 | 1,152.5 | 1,158 | -9.5 | -0.8% | 1,129,600 |
| 2024/12/27 | 1,155 | 1,167.5 | 1,149 | 1,167.5 | +18.5 | +1.6% | 1,653,100 |
| 2024/12/26 | 1,152 | 1,152 | 1,140.5 | 1,149 | +0.5 | ±0% | 953,600 |
| 2024/12/25 | 1,154.5 | 1,154.5 | 1,136.5 | 1,148.5 | -1 | -0.1% | 923,500 |
| 2024/12/24 | 1,154.5 | 1,154.5 | 1,141.5 | 1,149.5 | -13.5 | -1.2% | 839,000 |
| 2024/12/23 | 1,159.5 | 1,169 | 1,158 | 1,163 | +3.5 | +0.3% | 815,600 |
| 2024/12/20 | 1,185 | 1,187 | 1,155.5 | 1,159.5 | -15.5 | -1.3% | 1,233,500 |
| 2024/12/19 | 1,163.5 | 1,182 | 1,160.5 | 1,175 | +6 | +0.5% | 966,900 |
| 2024/12/18 | 1,160.5 | 1,177.5 | 1,160.5 | 1,169 | +10 | +0.9% | 867,800 |
| 2024/12/17 | 1,183.5 | 1,185 | 1,154 | 1,159 | -24.5 | -2.1% | 1,495,500 |
| 2024/12/16 | 1,174.5 | 1,189 | 1,172.5 | 1,183.5 | +14 | +1.2% | 881,700 |
| 2024/12/13 | 1,200 | 1,213.5 | 1,168.5 | 1,169.5 | -25 | -2.1% | 1,690,500 |
| 2024/12/12 | 1,198.5 | 1,207 | 1,192.5 | 1,194.5 | +4 | +0.3% | 1,185,700 |
| 2024/12/11 | 1,178 | 1,196.5 | 1,176 | 1,190.5 | +18 | +1.5% | 1,252,500 |
| 2024/12/10 | 1,184.5 | 1,187 | 1,167.5 | 1,172.5 | +2 | +0.2% | 1,441,300 |
| 2024/12/09 | 1,165.5 | 1,176 | 1,162.5 | 1,170.5 | +11 | +0.9% | 1,212,100 |
| 2024/12/06 | 1,159 | 1,167.5 | 1,144 | 1,159.5 | +4 | +0.3% | 1,077,600 |
| 2024/12/05 | 1,161.5 | 1,170 | 1,152 | 1,155.5 | +9.5 | +0.8% | 1,642,900 |
| 2024/12/04 | 1,126.5 | 1,151 | 1,125 | 1,146 | +28.5 | +2.6% | 1,432,300 |
| 2024/12/03 | 1,104.5 | 1,124.5 | 1,104.5 | 1,117.5 | +13.5 | +1.2% | 1,368,300 |
| 2024/12/02 | 1,093 | 1,104 | 1,089.5 | 1,104 | +6 | +0.5% | 1,078,500 |
| 2024/11/29 | 1,090 | 1,106.5 | 1,090 | 1,098 | +7.5 | +0.7% | 900,800 |
| 2024/11/28 | 1,075 | 1,096 | 1,074 | 1,090.5 | +13 | +1.2% | 847,900 |
| 2024/11/27 | 1,088.5 | 1,091 | 1,065 | 1,077.5 | -17 | -1.6% | 1,354,600 |
| 2024/11/26 | 1,088 | 1,107 | 1,081 | 1,094.5 | +16 | +1.5% | 2,111,600 |
| 2024/11/25 | 1,080.5 | 1,091 | 1,074 | 1,078.5 | +7 | +0.7% | 2,069,400 |
| 2024/11/22 | 1,053 | 1,073 | 1,053 | 1,071.5 | +18.5 | +1.8% | 838,300 |
| 2024/11/21 | 1,059 | 1,064 | 1,050.5 | 1,053 | -1.5 | -0.1% | 918,100 |
| 2024/11/20 | 1,050 | 1,059 | 1,038 | 1,054.5 | +4.5 | +0.4% | 1,018,900 |
| 2024/11/19 | 1,037.5 | 1,053 | 1,031 | 1,050 | +12.5 | +1.2% | 717,300 |
| 2024/11/18 | 1,021.5 | 1,042 | 1,021.5 | 1,037.5 | +16 | +1.6% | 1,122,800 |
| 2024/11/15 | 1,013 | 1,027 | 1,011.5 | 1,021.5 | +11.5 | +1.1% | 1,022,600 |
| 2024/11/14 | 1,013.5 | 1,018.5 | 1,005 | 1,010 | +0.5 | ±0% | 805,700 |
| 2024/11/13 | 1,018.5 | 1,028.5 | 1,007 | 1,009.5 | -15 | -1.5% | 1,127,300 |
| 2024/11/12 | 1,030.5 | 1,036.5 | 1,019.5 | 1,024.5 | -1 | -0.1% | 808,500 |
| 2024/11/11 | 1,028 | 1,042.5 | 1,021.5 | 1,025.5 | -8 | -0.8% | 793,500 |
| 2024/11/08 | 1,028 | 1,041 | 1,023 | 1,033.5 | +12.5 | +1.2% | 1,609,600 |
| 2024/11/07 | 1,011 | 1,025.5 | 1,008 | 1,021 | +13.5 | +1.3% | 1,955,500 |
| 2024/11/06 | 1,007.5 | 1,023 | 1,002.5 | 1,007.5 | -5 | -0.5% | 1,901,300 |
| 2024/11/05 | 999.8 | 1,024.5 | 999 | 1,012.5 | ±0 | ±0% | 1,954,000 |
| 2024/11/01 | 1,003.5 | 1,029.5 | 1,002.5 | 1,012.5 | -17.5 | -1.7% | 2,436,800 |
| 2024/10/31 | 1,044.5 | 1,048.5 | 1,006.5 | 1,030 | -26 | -2.5% | 4,181,700 |
| 2024/10/30 | 1,040.5 | 1,068 | 1,035 | 1,056 | -4,130 | -79.6% | 1,280,600 |
101～
150
件表示中 / 3719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 | 115,300円 | +2.1% | +31.0% | 3.12% | 10.20倍 | 1.10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 | 401,500円 | +1.0% | -2.9% | 4.61% | 15.52倍 | 1.06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 | 391,000円 | +4.7% | +8.1% | 1.25% | 28.68倍 | 2.50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 | 297,700円 | +1.9% | -6.8% | 3.46% | 13.19倍 | 0.87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 | 808,000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。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
