三井倉庫ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,555 | 4,585 | 4,525 | 4,575 | +20 | +0.4% | 49,400 |
| 2024/04/25 | 4,635 | 4,635 | 4,550 | 4,555 | -80 | -1.7% | 44,700 |
| 2024/04/24 | 4,635 | 4,655 | 4,630 | 4,635 | +15 | +0.3% | 42,100 |
| 2024/04/23 | 4,670 | 4,670 | 4,590 | 4,620 | -5 | -0.1% | 31,100 |
| 2024/04/22 | 4,620 | 4,680 | 4,620 | 4,625 | +75 | +1.6% | 52,400 |
| 2024/04/19 | 4,545 | 4,570 | 4,475 | 4,550 | -10 | -0.2% | 49,500 |
| 2024/04/18 | 4,540 | 4,585 | 4,510 | 4,560 | +25 | +0.6% | 29,000 |
| 2024/04/17 | 4,600 | 4,600 | 4,520 | 4,535 | -35 | -0.8% | 58,800 |
| 2024/04/16 | 4,660 | 4,680 | 4,550 | 4,570 | -125 | -2.7% | 68,400 |
| 2024/04/15 | 4,645 | 4,700 | 4,625 | 4,695 | +15 | +0.3% | 51,200 |
| 2024/04/12 | 4,750 | 4,750 | 4,670 | 4,680 | -50 | -1.1% | 53,300 |
| 2024/04/11 | 4,690 | 4,745 | 4,655 | 4,730 | +5 | +0.1% | 38,000 |
| 2024/04/10 | 4,680 | 4,730 | 4,680 | 4,725 | +35 | +0.7% | 42,100 |
| 2024/04/09 | 4,700 | 4,735 | 4,670 | 4,690 | +25 | +0.5% | 52,200 |
| 2024/04/08 | 4,655 | 4,700 | 4,630 | 4,665 | +25 | +0.5% | 61,800 |
| 2024/04/05 | 4,610 | 4,665 | 4,600 | 4,640 | -35 | -0.7% | 39,100 |
| 2024/04/04 | 4,720 | 4,720 | 4,645 | 4,675 | +25 | +0.5% | 60,200 |
| 2024/04/03 | 4,620 | 4,695 | 4,605 | 4,650 | +25 | +0.5% | 61,800 |
| 2024/04/02 | 4,640 | 4,685 | 4,605 | 4,625 | +5 | +0.1% | 56,300 |
| 2024/04/01 | 4,740 | 4,765 | 4,615 | 4,620 | -85 | -1.8% | 49,200 |
| 2024/03/29 | 4,655 | 4,720 | 4,650 | 4,705 | +40 | +0.9% | 58,200 |
| 2024/03/28 | 4,740 | 4,760 | 4,645 | 4,665 | -150 | -3.1% | 81,600 |
| 2024/03/27 | 4,805 | 4,860 | 4,780 | 4,815 | +50 | +1% | 104,200 |
| 2024/03/26 | 4,680 | 4,830 | 4,650 | 4,765 | +85 | +1.8% | 92,800 |
| 2024/03/25 | 4,730 | 4,750 | 4,670 | 4,680 | -25 | -0.5% | 78,300 |
| 2024/03/22 | 4,725 | 4,735 | 4,675 | 4,705 | +50 | +1.1% | 63,800 |
| 2024/03/21 | 4,705 | 4,730 | 4,635 | 4,655 | +20 | +0.4% | 63,400 |
| 2024/03/19 | 4,600 | 4,660 | 4,565 | 4,635 | +40 | +0.9% | 65,300 |
| 2024/03/18 | 4,595 | 4,605 | 4,545 | 4,595 | +50 | +1.1% | 65,900 |
| 2024/03/15 | 4,505 | 4,580 | 4,505 | 4,545 | -20 | -0.4% | 64,400 |
| 2024/03/14 | 4,510 | 4,565 | 4,510 | 4,565 | +40 | +0.9% | 37,800 |
| 2024/03/13 | 4,515 | 4,545 | 4,500 | 4,525 | +35 | +0.8% | 39,100 |
| 2024/03/12 | 4,495 | 4,530 | 4,455 | 4,490 | -40 | -0.9% | 62,900 |
| 2024/03/11 | 4,585 | 4,590 | 4,475 | 4,530 | -75 | -1.6% | 68,000 |
| 2024/03/08 | 4,565 | 4,635 | 4,540 | 4,605 | +10 | +0.2% | 89,000 |
| 2024/03/07 | 4,640 | 4,655 | 4,580 | 4,595 | -55 | -1.2% | 89,600 |
| 2024/03/06 | 4,605 | 4,710 | 4,605 | 4,650 | +30 | +0.6% | 73,200 |
| 2024/03/05 | 4,635 | 4,675 | 4,620 | 4,620 | -60 | -1.3% | 46,400 |
| 2024/03/04 | 4,735 | 4,735 | 4,655 | 4,680 | -35 | -0.7% | 73,700 |
| 2024/03/01 | 4,680 | 4,720 | 4,640 | 4,715 | +10 | +0.2% | 56,500 |
| 2024/02/29 | 4,690 | 4,735 | 4,650 | 4,705 | +10 | +0.2% | 75,200 |
| 2024/02/28 | 4,665 | 4,735 | 4,660 | 4,695 | +55 | +1.2% | 90,900 |
| 2024/02/27 | 4,580 | 4,655 | 4,565 | 4,640 | +40 | +0.9% | 77,500 |
| 2024/02/26 | 4,595 | 4,630 | 4,580 | 4,600 | +5 | +0.1% | 58,700 |
| 2024/02/22 | 4,585 | 4,635 | 4,570 | 4,595 | +30 | +0.7% | 60,000 |
| 2024/02/21 | 4,645 | 4,645 | 4,550 | 4,565 | -80 | -1.7% | 97,300 |
| 2024/02/20 | 4,660 | 4,660 | 4,620 | 4,645 | -20 | -0.4% | 69,900 |
| 2024/02/19 | 4,610 | 4,665 | 4,600 | 4,665 | +40 | +0.9% | 54,800 |
| 2024/02/16 | 4,625 | 4,670 | 4,620 | 4,625 | +30 | +0.7% | 63,500 |
| 2024/02/15 | 4,675 | 4,680 | 4,580 | 4,595 | -80 | -1.7% | 71,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「三井倉ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 三井倉ＨＤ | 457,500円 | -9.3% | -22.0% | 3.10% | 9.66倍 | 1.12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 |
| 上 組 | 342,300円 | -1.2% | -1.0% | 2.63% | 15.18倍 | 0.97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 |
| 住友倉 | 260,300円 | -15.2% | -40.6% | 3.88% | 17.08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 | 303,000円 | -15.0% | -31.8% | 3.63% | 8.17倍 | 0.65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 |
| トランコム | 574,000円 | +2.4% | -5.3% | 2.30% | 11.41倍 | 1.07倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
市場注目の銘柄
チャート関連のコラム
