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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 3,950 | 4,020 | 3,915 | 4,005 | +55 | +1.4% | 152,100 |
| 2025/06/13 | 3,920 | 3,995 | 3,890 | 3,950 | +40 | +1% | 241,600 |
| 2025/06/12 | 3,885 | 3,950 | 3,865 | 3,910 | +40 | +1% | 299,000 |
| 2025/06/11 | 4,000 | 4,015 | 3,850 | 3,870 | -130 | -3.3% | 481,700 |
| 2025/06/10 | 4,085 | 4,110 | 3,970 | 4,000 | -135 | -3.3% | 394,400 |
| 2025/06/09 | 4,115 | 4,190 | 4,110 | 4,135 | +25 | +0.6% | 374,200 |
| 2025/06/06 | 4,045 | 4,195 | 4,030 | 4,110 | +85 | +2.1% | 415,900 |
| 2025/06/05 | 4,020 | 4,100 | 4,000 | 4,025 | +35 | +0.9% | 322,600 |
| 2025/06/04 | 3,900 | 4,040 | 3,875 | 3,990 | +55 | +1.4% | 329,000 |
| 2025/06/03 | 3,955 | 3,960 | 3,830 | 3,935 | +5 | +0.1% | 461,600 |
| 2025/06/02 | 3,765 | 3,935 | 3,760 | 3,930 | +120 | +3.1% | 483,800 |
| 2025/05/30 | 3,765 | 3,810 | 3,735 | 3,810 | +55 | +1.5% | 730,800 |
| 2025/05/29 | 3,700 | 3,795 | 3,685 | 3,755 | +65 | +1.8% | 304,700 |
| 2025/05/28 | 3,750 | 3,755 | 3,690 | 3,690 | -30 | -0.8% | 258,700 |
| 2025/05/27 | 3,690 | 3,740 | 3,680 | 3,720 | +20 | +0.5% | 192,000 |
| 2025/05/26 | 3,630 | 3,730 | 3,620 | 3,700 | +85 | +2.4% | 307,000 |
| 2025/05/23 | 3,615 | 3,650 | 3,590 | 3,615 | ±0 | ±0% | 249,300 |
| 2025/05/22 | 3,600 | 3,625 | 3,570 | 3,615 | +20 | +0.6% | 251,800 |
| 2025/05/21 | 3,685 | 3,700 | 3,595 | 3,595 | -90 | -2.4% | 422,700 |
| 2025/05/20 | 3,660 | 3,715 | 3,635 | 3,685 | +140 | +3.9% | 678,800 |
| 2025/05/19 | 3,560 | 3,590 | 3,535 | 3,545 | +10 | +0.3% | 219,400 |
| 2025/05/16 | 3,505 | 3,570 | 3,490 | 3,535 | +10 | +0.3% | 251,400 |
| 2025/05/15 | 3,435 | 3,535 | 3,430 | 3,525 | +100 | +2.9% | 311,300 |
| 2025/05/14 | 3,425 | 3,490 | 3,405 | 3,425 | ±0 | ±0% | 376,600 |
| 2025/05/13 | 3,495 | 3,555 | 3,420 | 3,425 | -25 | -0.7% | 559,400 |
| 2025/05/12 | 3,455 | 3,485 | 3,390 | 3,450 | -15 | -0.4% | 833,600 |
| 2025/05/09 | 3,380 | 3,470 | 3,330 | 3,465 | +488 | +16.4% | 1,227,000 |
| 2025/05/08 | 2,971 | 2,994 | 2,912 | 2,977 | ±0 | ±0% | 214,700 |
| 2025/05/07 | 2,920 | 3,015 | 2,904 | 2,977 | +85 | +2.9% | 366,400 |
| 2025/05/02 | 2,906 | 2,975 | 2,892 | 2,892 | -41 | -1.4% | 380,700 |
| 2025/05/01 | 2,950 | 2,983 | 2,914 | 2,933 | -7 | -0.2% | 354,300 |
| 2025/04/30 | 2,910 | 2,946 | 2,840 | 2,940 | +26 | +0.9% | 487,500 |
| 2025/04/28 | 2,853 | 2,956 | 2,827 | 2,914 | -5,706 | -66.2% | 356,000 |
| 2025/04/25 | 8,680 | 8,730 | 8,560 | 8,620 | +30 | +0.3% | 108,800 |
| 2025/04/24 | 9,010 | 9,030 | 8,590 | 8,590 | -490 | -5.4% | 172,200 |
| 2025/04/23 | 9,180 | 9,240 | 9,040 | 9,080 | -50 | -0.5% | 135,500 |
| 2025/04/22 | 9,330 | 9,390 | 9,120 | 9,130 | -210 | -2.2% | 132,300 |
| 2025/04/21 | 9,230 | 9,430 | 9,190 | 9,340 | +120 | +1.3% | 104,400 |
| 2025/04/18 | 8,850 | 9,290 | 8,840 | 9,220 | +430 | +4.9% | 120,600 |
| 2025/04/17 | 8,880 | 8,930 | 8,730 | 8,790 | -130 | -1.5% | 76,900 |
| 2025/04/16 | 8,800 | 8,950 | 8,750 | 8,920 | +190 | +2.2% | 92,100 |
| 2025/04/15 | 8,840 | 8,840 | 8,660 | 8,730 | +10 | +0.1% | 59,000 |
| 2025/04/14 | 8,590 | 8,800 | 8,560 | 8,720 | +160 | +1.9% | 61,000 |
| 2025/04/11 | 8,460 | 8,570 | 8,280 | 8,560 | -40 | -0.5% | 85,100 |
| 2025/04/10 | 8,550 | 8,610 | 8,240 | 8,600 | +350 | +4.2% | 113,800 |
| 2025/04/09 | 8,030 | 8,320 | 7,930 | 8,250 | +100 | +1.2% | 138,900 |
| 2025/04/08 | 7,920 | 8,170 | 7,910 | 8,150 | +380 | +4.9% | 110,300 |
| 2025/04/07 | 7,860 | 7,910 | 7,540 | 7,770 | -240 | -3% | 208,500 |
| 2025/04/04 | 7,770 | 8,010 | 7,770 | 8,010 | +90 | +1.1% | 121,700 |
| 2025/04/03 | 7,700 | 7,940 | 7,700 | 7,920 | +30 | +0.4% | 83,000 |
1～
50
件表示中 / 3721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 | 400,500円 | +4.7% | +8.1% | 1.22% | 29.37倍 | 2.56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 |
| 三菱倉 | 118,300円 | +2.1% | +31.0% | 3.04% | 10.47倍 | 1.13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 | 405,200円 | +1.0% | -2.9% | 4.57% | 15.67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 |
| 住友倉 | 299,300円 | +1.9% | -6.8% | 3.44% | 13.26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 | 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
